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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 2,142 | 2,190 | 2,133 | 2,171 | +6 | +0.3% | 2,000 |
| 2025/01/08 | 2,176 | 2,176 | 2,131 | 2,165 | +4 | +0.2% | 1,000 |
| 2025/01/07 | 2,181 | 2,181 | 2,111 | 2,161 | -33 | -1.5% | 2,300 |
| 2025/01/06 | 2,050 | 2,240 | 2,050 | 2,194 | +145 | +7.1% | 6,600 |
| 2024/12/30 | 2,053 | 2,063 | 2,014 | 2,049 | +12 | +0.6% | 4,100 |
| 2024/12/27 | 2,006 | 2,037 | 2,006 | 2,037 | +37 | +1.9% | 1,800 |
| 2024/12/26 | 1,997 | 2,000 | 1,997 | 2,000 | +8 | +0.4% | 500 |
| 2024/12/25 | 1,989 | 1,992 | 1,977 | 1,992 | - | - | 1,300 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,984 | 1,992 | 1,978 | 1,992 | +6 | +0.3% | 1,400 |
| 2024/12/20 | 1,972 | 1,989 | 1,972 | 1,986 | +14 | +0.7% | 500 |
| 2024/12/19 | 1,962 | 1,979 | 1,962 | 1,972 | -7 | -0.4% | 2,200 |
| 2024/12/18 | 1,965 | 1,985 | 1,958 | 1,979 | +14 | +0.7% | 1,600 |
| 2024/12/17 | 1,937 | 1,965 | 1,932 | 1,965 | +31 | +1.6% | 4,100 |
| 2024/12/16 | 1,940 | 1,940 | 1,933 | 1,934 | ±0 | ±0% | 800 |
| 2024/12/13 | 1,948 | 1,960 | 1,932 | 1,934 | -14 | -0.7% | 4,600 |
| 2024/12/12 | 1,960 | 1,960 | 1,900 | 1,948 | -22 | -1.1% | 4,000 |
| 2024/12/11 | 2,020 | 2,020 | 1,932 | 1,970 | -40 | -2% | 18,100 |
| 2024/12/10 | 2,024 | 2,024 | 2,010 | 2,010 | +1 | ±0% | 600 |
| 2024/12/09 | 2,007 | 2,018 | 2,007 | 2,009 | -10 | -0.5% | 1,300 |
| 2024/12/06 | 2,031 | 2,031 | 2,019 | 2,019 | -12 | -0.6% | 700 |
| 2024/12/05 | 2,071 | 2,071 | 2,016 | 2,031 | -40 | -1.9% | 4,500 |
| 2024/12/04 | 2,066 | 2,071 | 2,065 | 2,071 | +5 | +0.2% | 1,000 |
| 2024/12/03 | 2,065 | 2,070 | 2,065 | 2,066 | +6 | +0.3% | 1,100 |
| 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 |
151～
200
件表示中 / 3766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 | 330,000円 | +8.5% | +4.6% | 3.64% | 9.94倍 | 0.88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 |
| ジーフット | 29,500円 | 0.0% | - | 0.00% | 1282.61倍 | -1.19倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| バルニバーヒ | 114,300円 | +8.5% | +36.7% | 0.66% | 20.19倍 | 2.18倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| リネットＪＰＮ | 83,500円 | -14.4% | - | 0.00% | 60.95倍 | 19.08倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＡＰＨＤ | 94,400円 | -5.1% | +50.2% | 0.00% | 18.57倍 | -8.51倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
