メディカル一光グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,070 | 2,070 | 2,060 | 2,060 | -1 | ±0% | 1,200 |
| 2024/11/29 | 2,075 | 2,081 | 2,060 | 2,061 | -64 | -3% | 1,300 |
| 2024/11/28 | 2,153 | 2,153 | 2,125 | 2,125 | -9 | -0.4% | 2,200 |
| 2024/11/27 | 2,108 | 2,135 | 2,108 | 2,134 | +26 | +1.2% | 1,800 |
| 2024/11/26 | 2,083 | 2,120 | 2,083 | 2,108 | +27 | +1.3% | 900 |
| 2024/11/25 | 2,063 | 2,090 | 2,063 | 2,081 | +14 | +0.7% | 400 |
| 2024/11/22 | 2,062 | 2,085 | 2,061 | 2,067 | +17 | +0.8% | 1,300 |
| 2024/11/21 | 2,084 | 2,084 | 2,050 | 2,050 | +12 | +0.6% | 200 |
| 2024/11/20 | 2,045 | 2,045 | 2,038 | 2,038 | -57 | -2.7% | 300 |
| 2024/11/19 | 2,095 | 2,095 | 2,095 | 2,095 | -5 | -0.2% | 100 |
| 2024/11/18 | 2,054 | 2,100 | 2,024 | 2,100 | +46 | +2.2% | 1,000 |
| 2024/11/15 | 2,055 | 2,055 | 2,047 | 2,054 | +2 | +0.1% | 500 |
| 2024/11/14 | 2,087 | 2,090 | 2,052 | 2,052 | -35 | -1.7% | 600 |
| 2024/11/13 | 2,104 | 2,104 | 2,087 | 2,087 | -17 | -0.8% | 900 |
| 2024/11/12 | 2,102 | 2,138 | 2,102 | 2,104 | +2 | +0.1% | 2,200 |
| 2024/11/11 | 2,102 | 2,103 | 2,101 | 2,102 | -1 | ±0% | 900 |
| 2024/11/08 | 2,127 | 2,134 | 2,103 | 2,103 | -24 | -1.1% | 1,300 |
| 2024/11/07 | 2,130 | 2,141 | 2,107 | 2,127 | -3 | -0.1% | 1,500 |
| 2024/11/06 | 2,110 | 2,130 | 2,110 | 2,130 | +20 | +0.9% | 500 |
| 2024/11/05 | 2,140 | 2,140 | 2,110 | 2,110 | -30 | -1.4% | 300 |
| 2024/11/01 | 2,145 | 2,145 | 2,140 | 2,140 | -20 | -0.9% | 300 |
| 2024/10/31 | 2,160 | 2,160 | 2,160 | 2,160 | ±0 | ±0% | 200 |
| 2024/10/30 | 2,160 | 2,160 | 2,160 | 2,160 | -22 | -1% | 100 |
| 2024/10/29 | 2,189 | 2,189 | 2,182 | 2,182 | +31 | +1.4% | 1,200 |
| 2024/10/28 | 2,103 | 2,151 | 2,103 | 2,151 | +48 | +2.3% | 1,100 |
| 2024/10/25 | 2,106 | 2,107 | 2,103 | 2,103 | -3 | -0.1% | 700 |
| 2024/10/24 | 2,109 | 2,110 | 2,105 | 2,106 | -4 | -0.2% | 2,100 |
| 2024/10/23 | 2,157 | 2,157 | 2,110 | 2,110 | -47 | -2.2% | 4,200 |
| 2024/10/22 | 2,185 | 2,185 | 2,157 | 2,157 | -25 | -1.1% | 700 |
| 2024/10/21 | 2,212 | 2,212 | 2,182 | 2,182 | -30 | -1.4% | 1,400 |
| 2024/10/18 | 2,230 | 2,230 | 2,210 | 2,212 | -31 | -1.4% | 2,900 |
| 2024/10/17 | 2,243 | 2,243 | 2,243 | 2,243 | ±0 | ±0% | 400 |
| 2024/10/16 | 2,256 | 2,264 | 2,243 | 2,243 | -26 | -1.1% | 900 |
| 2024/10/15 | 2,270 | 2,270 | 2,255 | 2,269 | -1 | ±0% | 1,200 |
| 2024/10/11 | 2,241 | 2,282 | 2,240 | 2,270 | +30 | +1.3% | 1,000 |
| 2024/10/10 | 2,240 | 2,240 | 2,240 | 2,240 | -40 | -1.8% | 100 |
| 2024/10/09 | 2,341 | 2,341 | 2,225 | 2,280 | -50 | -2.1% | 3,700 |
| 2024/10/08 | 2,395 | 2,400 | 2,330 | 2,330 | -110 | -4.5% | 4,400 |
| 2024/10/07 | 2,390 | 2,443 | 2,355 | 2,440 | +110 | +4.7% | 2,700 |
| 2024/10/04 | 2,350 | 2,350 | 2,328 | 2,330 | -20 | -0.9% | 600 |
| 2024/10/03 | 2,360 | 2,361 | 2,311 | 2,350 | -10 | -0.4% | 1,200 |
| 2024/10/02 | 2,282 | 2,360 | 2,279 | 2,360 | +50 | +2.2% | 2,000 |
| 2024/10/01 | 2,340 | 2,340 | 2,290 | 2,310 | -30 | -1.3% | 1,900 |
| 2024/09/30 | 2,250 | 2,340 | 2,247 | 2,340 | +41 | +1.8% | 1,600 |
| 2024/09/27 | 2,299 | 2,299 | 2,264 | 2,299 | +35 | +1.5% | 2,000 |
| 2024/09/26 | 2,264 | 2,265 | 2,248 | 2,264 | -2 | -0.1% | 2,600 |
| 2024/09/25 | 2,266 | 2,266 | 2,264 | 2,266 | -2 | -0.1% | 800 |
| 2024/09/24 | 2,318 | 2,318 | 2,268 | 2,268 | -50 | -2.2% | 2,200 |
| 2024/09/20 | 2,318 | 2,318 | 2,318 | 2,318 | +26 | +1.1% | 600 |
| 2024/09/19 | 2,292 | 2,292 | 2,292 | 2,292 | -1 | ±0% | 300 |
101～
150
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「メディ一光」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 |
|---|---|---|---|---|---|---|---|---|
| メディ一光 | 237,900円 | +8.5% | +4.6% | 5.04% | 7.16倍 | 0.63倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ＭＲＫ ＨＬＤ | 9,100円 | +8.3% | +62.1% | 1.10% | 15.80倍 | 0.63倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ヒュウガプラ | 123,900円 | +14.1% | +24.2% | 1.61% | 14.30倍 | 4.57倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ジェーソン | 68,100円 | +9.6% | +39.6% | 1.91% | 17.45倍 | 1.38倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
| ｊＧｒｏｕｐ | 70,000円 | +8.9% | +3.7% | 0.57% | 34.84倍 | 15.44倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
