メディパルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,260 | 1,265 | 1,239 | 1,240 | -46 | -3.6% | 268,100 |
| 2013/07/26 | 1,317 | 1,321 | 1,276 | 1,286 | -10 | -0.8% | 575,500 |
| 2013/07/25 | 1,316 | 1,323 | 1,291 | 1,296 | -13 | -1% | 515,200 |
| 2013/07/24 | 1,319 | 1,325 | 1,300 | 1,309 | -13 | -1% | 260,400 |
| 2013/07/23 | 1,311 | 1,327 | 1,303 | 1,322 | -4 | -0.3% | 373,300 |
| 2013/07/22 | 1,331 | 1,340 | 1,307 | 1,326 | +6 | +0.5% | 202,800 |
| 2013/07/19 | 1,350 | 1,353 | 1,312 | 1,320 | -24 | -1.8% | 609,900 |
| 2013/07/18 | 1,335 | 1,348 | 1,323 | 1,344 | +14 | +1.1% | 395,300 |
| 2013/07/17 | 1,313 | 1,340 | 1,294 | 1,330 | +3 | +0.2% | 339,500 |
| 2013/07/16 | 1,317 | 1,329 | 1,305 | 1,327 | +9 | +0.7% | 263,000 |
| 2013/07/12 | 1,301 | 1,324 | 1,300 | 1,318 | +17 | +1.3% | 308,800 |
| 2013/07/11 | 1,319 | 1,319 | 1,284 | 1,301 | -18 | -1.4% | 450,700 |
| 2013/07/10 | 1,337 | 1,343 | 1,311 | 1,319 | -17 | -1.3% | 410,000 |
| 2013/07/09 | 1,330 | 1,342 | 1,307 | 1,336 | +8 | +0.6% | 312,300 |
| 2013/07/08 | 1,365 | 1,374 | 1,324 | 1,328 | -37 | -2.7% | 288,600 |
| 2013/07/05 | 1,355 | 1,368 | 1,345 | 1,365 | +15 | +1.1% | 200,600 |
| 2013/07/04 | 1,359 | 1,370 | 1,328 | 1,350 | -2 | -0.1% | 241,200 |
| 2013/07/03 | 1,347 | 1,360 | 1,336 | 1,352 | +7 | +0.5% | 271,400 |
| 2013/07/02 | 1,346 | 1,354 | 1,324 | 1,345 | +1 | +0.1% | 339,600 |
| 2013/07/01 | 1,356 | 1,356 | 1,316 | 1,344 | ±0 | ±0% | 389,500 |
| 2013/06/28 | 1,319 | 1,346 | 1,300 | 1,344 | +45 | +3.5% | 745,200 |
| 2013/06/27 | 1,247 | 1,303 | 1,246 | 1,299 | +77 | +6.3% | 690,600 |
| 2013/06/26 | 1,247 | 1,263 | 1,207 | 1,222 | -6 | -0.5% | 379,500 |
| 2013/06/25 | 1,278 | 1,280 | 1,213 | 1,228 | -33 | -2.6% | 729,200 |
| 2013/06/24 | 1,282 | 1,287 | 1,257 | 1,261 | -15 | -1.2% | 267,700 |
| 2013/06/21 | 1,249 | 1,284 | 1,227 | 1,276 | +1 | +0.1% | 439,400 |
| 2013/06/20 | 1,300 | 1,310 | 1,270 | 1,275 | -39 | -3% | 398,400 |
| 2013/06/19 | 1,312 | 1,343 | 1,297 | 1,314 | +21 | +1.6% | 369,300 |
| 2013/06/18 | 1,296 | 1,308 | 1,281 | 1,293 | -10 | -0.8% | 342,900 |
| 2013/06/17 | 1,250 | 1,306 | 1,242 | 1,303 | +54 | +4.3% | 380,500 |
| 2013/06/14 | 1,267 | 1,287 | 1,244 | 1,249 | +5 | +0.4% | 800,500 |
| 2013/06/13 | 1,267 | 1,292 | 1,224 | 1,244 | -41 | -3.2% | 523,700 |
| 2013/06/12 | 1,278 | 1,292 | 1,253 | 1,285 | -13 | -1% | 515,600 |
| 2013/06/11 | 1,307 | 1,321 | 1,255 | 1,298 | -11 | -0.8% | 445,500 |
| 2013/06/10 | 1,280 | 1,311 | 1,262 | 1,309 | +50 | +4% | 848,000 |
| 2013/06/07 | 1,264 | 1,290 | 1,238 | 1,259 | -42 | -3.2% | 490,800 |
| 2013/06/06 | 1,303 | 1,334 | 1,291 | 1,301 | -22 | -1.7% | 596,400 |
| 2013/06/05 | 1,366 | 1,379 | 1,323 | 1,323 | -35 | -2.6% | 629,900 |
| 2013/06/04 | 1,365 | 1,380 | 1,340 | 1,358 | +11 | +0.8% | 756,500 |
| 2013/06/03 | 1,383 | 1,405 | 1,332 | 1,347 | -6 | -0.4% | 1,048,900 |
| 2013/05/31 | 1,346 | 1,395 | 1,340 | 1,353 | +7 | +0.5% | 1,522,700 |
| 2013/05/30 | 1,394 | 1,404 | 1,341 | 1,346 | -78 | -5.5% | 534,000 |
| 2013/05/29 | 1,422 | 1,443 | 1,401 | 1,424 | +48 | +3.5% | 756,300 |
| 2013/05/28 | 1,376 | 1,396 | 1,360 | 1,376 | -10 | -0.7% | 571,900 |
| 2013/05/27 | 1,372 | 1,415 | 1,335 | 1,386 | +12 | +0.9% | 810,500 |
| 2013/05/24 | 1,387 | 1,423 | 1,331 | 1,374 | -28 | -2% | 1,171,100 |
| 2013/05/23 | 1,497 | 1,517 | 1,402 | 1,402 | -83 | -5.6% | 1,016,400 |
| 2013/05/22 | 1,505 | 1,520 | 1,425 | 1,485 | -23 | -1.5% | 646,800 |
| 2013/05/21 | 1,490 | 1,510 | 1,490 | 1,508 | +19 | +1.3% | 470,600 |
| 2013/05/20 | 1,498 | 1,523 | 1,488 | 1,489 | -4 | -0.3% | 639,200 |
2951～
3000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「メディパル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| メディパル | 268,500円 | +3.1% | +5.7% | 2.38% | 16.05倍 | 0.89倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| キヤノンＭＪ | 564,900円 | +4.0% | +6.6% | 2.66% | 15.55倍 | 1.56倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| ミスミＧ | 219,200円 | +5.0% | -13.2% | 1.79% | 19.57倍 | 1.73倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| メタプラネット | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| アルフレッサＨＤ | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
