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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,020 | 1,048 | 1,020 | 1,046 | +29 | +2.9% | 636,600 |
| 2010/08/12 | 1,011 | 1,019 | 1,010 | 1,017 | -11 | -1.1% | 695,500 |
| 2010/08/11 | 1,028 | 1,032 | 1,019 | 1,028 | -12 | -1.2% | 279,100 |
| 2010/08/10 | 1,048 | 1,048 | 1,034 | 1,040 | -8 | -0.8% | 407,100 |
| 2010/08/09 | 1,032 | 1,049 | 1,030 | 1,048 | +4 | +0.4% | 262,900 |
| 2010/08/06 | 1,036 | 1,048 | 1,012 | 1,044 | +5 | +0.5% | 317,200 |
| 2010/08/05 | 1,031 | 1,041 | 1,028 | 1,039 | +14 | +1.4% | 322,900 |
| 2010/08/04 | 1,029 | 1,032 | 1,017 | 1,025 | -5 | -0.5% | 366,200 |
| 2010/08/03 | 1,045 | 1,046 | 1,026 | 1,030 | -16 | -1.5% | 695,400 |
| 2010/08/02 | 1,012 | 1,049 | 1,012 | 1,046 | +42 | +4.2% | 780,700 |
| 2010/07/30 | 1,011 | 1,011 | 1,000 | 1,004 | -9 | -0.9% | 447,400 |
| 2010/07/29 | 1,027 | 1,028 | 1,011 | 1,013 | -25 | -2.4% | 290,500 |
| 2010/07/28 | 1,021 | 1,040 | 1,020 | 1,038 | +21 | +2.1% | 324,500 |
| 2010/07/27 | 1,027 | 1,032 | 1,017 | 1,017 | -13 | -1.3% | 300,300 |
| 2010/07/26 | 1,046 | 1,046 | 1,028 | 1,030 | -9 | -0.9% | 272,900 |
| 2010/07/23 | 1,035 | 1,042 | 1,021 | 1,039 | +17 | +1.7% | 375,600 |
| 2010/07/22 | 1,017 | 1,030 | 1,011 | 1,022 | -1 | -0.1% | 309,000 |
| 2010/07/21 | 1,031 | 1,031 | 1,016 | 1,023 | -7 | -0.7% | 341,500 |
| 2010/07/20 | 1,006 | 1,034 | 1,006 | 1,030 | +19 | +1.9% | 435,700 |
| 2010/07/16 | 1,011 | 1,017 | 1,006 | 1,011 | -5 | -0.5% | 314,900 |
| 2010/07/15 | 1,025 | 1,025 | 1,014 | 1,016 | -15 | -1.5% | 201,500 |
| 2010/07/14 | 1,024 | 1,031 | 1,013 | 1,031 | +20 | +2% | 214,200 |
| 2010/07/13 | 1,018 | 1,020 | 1,010 | 1,011 | -10 | -1% | 484,300 |
| 2010/07/12 | 1,046 | 1,046 | 1,021 | 1,021 | -28 | -2.7% | 347,100 |
| 2010/07/09 | 1,056 | 1,060 | 1,047 | 1,049 | -10 | -0.9% | 257,300 |
| 2010/07/08 | 1,060 | 1,062 | 1,052 | 1,059 | +9 | +0.9% | 448,500 |
| 2010/07/07 | 1,043 | 1,051 | 1,036 | 1,050 | ±0 | ±0% | 524,000 |
| 2010/07/06 | 1,041 | 1,050 | 1,035 | 1,050 | -1 | -0.1% | 423,700 |
| 2010/07/05 | 1,045 | 1,054 | 1,040 | 1,051 | +3 | +0.3% | 402,800 |
| 2010/07/02 | 1,058 | 1,058 | 1,042 | 1,048 | -4 | -0.4% | 343,200 |
| 2010/07/01 | 1,059 | 1,059 | 1,047 | 1,052 | -6 | -0.6% | 429,600 |
| 2010/06/30 | 1,055 | 1,079 | 1,046 | 1,058 | +3 | +0.3% | 908,400 |
| 2010/06/29 | 1,051 | 1,057 | 1,046 | 1,055 | +4 | +0.4% | 394,600 |
| 2010/06/28 | 1,057 | 1,061 | 1,043 | 1,051 | -7 | -0.7% | 384,600 |
| 2010/06/25 | 1,039 | 1,058 | 1,035 | 1,058 | +19 | +1.8% | 431,800 |
| 2010/06/24 | 1,035 | 1,052 | 1,035 | 1,039 | ±0 | ±0% | 350,000 |
| 2010/06/23 | 1,047 | 1,047 | 1,039 | 1,039 | -11 | -1% | 478,800 |
| 2010/06/22 | 1,049 | 1,055 | 1,041 | 1,050 | -10 | -0.9% | 252,400 |
| 2010/06/21 | 1,047 | 1,064 | 1,047 | 1,060 | +15 | +1.4% | 348,900 |
| 2010/06/18 | 1,055 | 1,057 | 1,041 | 1,045 | -10 | -0.9% | 334,400 |
| 2010/06/17 | 1,056 | 1,066 | 1,052 | 1,055 | +4 | +0.4% | 521,700 |
| 2010/06/16 | 1,057 | 1,059 | 1,049 | 1,051 | +5 | +0.5% | 529,400 |
| 2010/06/15 | 1,045 | 1,049 | 1,034 | 1,046 | +2 | +0.2% | 486,200 |
| 2010/06/14 | 1,038 | 1,046 | 1,030 | 1,044 | +8 | +0.8% | 311,100 |
| 2010/06/11 | 1,040 | 1,043 | 1,034 | 1,036 | +7 | +0.7% | 839,500 |
| 2010/06/10 | 1,031 | 1,035 | 1,024 | 1,029 | ±0 | ±0% | 217,000 |
| 2010/06/09 | 1,029 | 1,034 | 1,014 | 1,029 | -11 | -1.1% | 396,400 |
| 2010/06/08 | 1,032 | 1,052 | 1,021 | 1,040 | +13 | +1.3% | 639,000 |
| 2010/06/07 | 1,017 | 1,034 | 1,015 | 1,027 | -18 | -1.7% | 360,800 |
| 2010/06/04 | 1,066 | 1,066 | 1,041 | 1,045 | -27 | -2.5% | 668,000 |
3601～
3650
件表示中 / 3692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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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３０％ |
| アルフレッサＨＤ | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 |
| スズケン | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
