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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,084 | 1,084 | 1,069 | 1,072 | +13 | +1.2% | 491,600 |
| 2010/06/02 | 1,058 | 1,066 | 1,048 | 1,059 | -11 | -1% | 384,000 |
| 2010/06/01 | 1,061 | 1,078 | 1,042 | 1,070 | +3 | +0.3% | 593,800 |
| 2010/05/31 | 1,039 | 1,075 | 1,039 | 1,067 | +20 | +1.9% | 660,500 |
| 2010/05/28 | 1,055 | 1,063 | 1,029 | 1,047 | -3 | -0.3% | 775,800 |
| 2010/05/27 | 1,030 | 1,051 | 1,029 | 1,050 | +7 | +0.7% | 472,300 |
| 2010/05/26 | 1,060 | 1,063 | 1,039 | 1,043 | -24 | -2.2% | 940,500 |
| 2010/05/25 | 1,058 | 1,072 | 1,050 | 1,067 | -9 | -0.8% | 603,400 |
| 2010/05/24 | 1,078 | 1,087 | 1,071 | 1,076 | -13 | -1.2% | 493,800 |
| 2010/05/21 | 1,097 | 1,097 | 1,070 | 1,089 | -7 | -0.6% | 1,054,700 |
| 2010/05/20 | 1,081 | 1,099 | 1,070 | 1,096 | +1 | +0.1% | 463,000 |
| 2010/05/19 | 1,098 | 1,107 | 1,086 | 1,095 | -18 | -1.6% | 657,200 |
| 2010/05/18 | 1,121 | 1,143 | 1,110 | 1,113 | -17 | -1.5% | 839,800 |
| 2010/05/17 | 1,154 | 1,168 | 1,118 | 1,130 | +6 | +0.5% | 995,700 |
| 2010/05/14 | 1,111 | 1,131 | 1,098 | 1,124 | +12 | +1.1% | 596,600 |
| 2010/05/13 | 1,114 | 1,122 | 1,102 | 1,112 | -2 | -0.2% | 491,700 |
| 2010/05/12 | 1,116 | 1,123 | 1,105 | 1,114 | -1 | -0.1% | 623,300 |
| 2010/05/11 | 1,148 | 1,149 | 1,114 | 1,115 | -28 | -2.4% | 644,600 |
| 2010/05/10 | 1,096 | 1,148 | 1,073 | 1,143 | +17 | +1.5% | 770,200 |
| 2010/05/07 | 1,150 | 1,174 | 1,118 | 1,126 | -24 | -2.1% | 1,038,100 |
| 2010/05/06 | 1,141 | 1,162 | 1,118 | 1,150 | -21 | -1.8% | 1,263,600 |
| 2010/04/30 | 1,154 | 1,175 | 1,124 | 1,171 | +11 | +0.9% | 854,800 |
| 2010/04/28 | 1,154 | 1,168 | 1,142 | 1,160 | -4 | -0.3% | 1,262,200 |
| 2010/04/27 | 1,189 | 1,192 | 1,159 | 1,164 | -24 | -2% | 694,800 |
| 2010/04/26 | 1,187 | 1,191 | 1,179 | 1,188 | +4 | +0.3% | 698,100 |
| 2010/04/23 | 1,169 | 1,185 | 1,158 | 1,184 | +17 | +1.5% | 698,800 |
| 2010/04/22 | 1,161 | 1,172 | 1,133 | 1,167 | +5 | +0.4% | 723,800 |
| 2010/04/21 | 1,155 | 1,167 | 1,142 | 1,162 | +12 | +1% | 746,100 |
| 2010/04/20 | 1,138 | 1,153 | 1,124 | 1,150 | +11 | +1% | 543,400 |
| 2010/04/19 | 1,121 | 1,147 | 1,118 | 1,139 | -15 | -1.3% | 602,800 |
| 2010/04/16 | 1,164 | 1,165 | 1,147 | 1,154 | -9 | -0.8% | 331,200 |
| 2010/04/15 | 1,165 | 1,170 | 1,156 | 1,163 | +14 | +1.2% | 515,100 |
| 2010/04/14 | 1,159 | 1,165 | 1,143 | 1,149 | -8 | -0.7% | 722,000 |
| 2010/04/13 | 1,148 | 1,165 | 1,139 | 1,157 | +15 | +1.3% | 793,300 |
| 2010/04/12 | 1,143 | 1,153 | 1,138 | 1,142 | +2 | +0.2% | 541,400 |
| 2010/04/09 | 1,143 | 1,143 | 1,128 | 1,140 | -8 | -0.7% | 480,900 |
| 2010/04/08 | 1,142 | 1,153 | 1,138 | 1,148 | +6 | +0.5% | 631,800 |
| 2010/04/07 | 1,128 | 1,150 | 1,126 | 1,142 | +20 | +1.8% | 672,600 |
| 2010/04/06 | 1,129 | 1,133 | 1,110 | 1,122 | +2 | +0.2% | 862,900 |
| 2010/04/05 | 1,111 | 1,123 | 1,104 | 1,120 | +5 | +0.4% | 402,700 |
| 2010/04/02 | 1,130 | 1,130 | 1,108 | 1,115 | +4 | +0.4% | 405,800 |
| 2010/04/01 | 1,115 | 1,119 | 1,100 | 1,111 | - | - | 604,100 |
3651～
3692
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
