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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/09/18 | 2,249 | 2,293 | 2,249 | 2,293 | +44 | +2% | 600 |
| 2024/09/17 | 2,268 | 2,268 | 2,249 | 2,249 | -19 | -0.8% | 300 |
| 2024/09/13 | 2,248 | 2,268 | 2,248 | 2,268 | +21 | +0.9% | 600 |
| 2024/09/12 | 2,271 | 2,271 | 2,247 | 2,247 | -24 | -1.1% | 700 |
| 2024/09/11 | 2,289 | 2,289 | 2,250 | 2,271 | -29 | -1.3% | 800 |
| 2024/09/10 | 2,300 | 2,300 | 2,300 | 2,300 | - | - | 500 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
件表示中 / 3735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 | 267,800円 | +8.5% | +4.6% | 4.48% | 8.06倍 | 0.71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 |
| ウイルプラスＨ | 97,800円 | +85.0% | +59.6% | 4.61% | 6.18倍 | 0.87倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ベリテ | 37,100円 | +6.2% | -4.6% | 5.65% | 19.10倍 | 2.25倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ひらまつ | 13,500円 | -12.3% | -40.5% | 0.00% | 136.36倍 | 1.62倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| ヒュウガプラ | 137,500円 | +22.1% | +24.2% | 1.45% | 11.10倍 | 4.13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 |
市場注目の銘柄
チャート関連のコラム
