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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,735 | 2,748 | 2,656 | 2,735 | +14 | +0.5% | 3,100 |
| 2024/07/04 | 2,698 | 2,790 | 2,690 | 2,721 | +30 | +1.1% | 2,500 |
| 2024/07/03 | 2,639 | 2,749 | 2,639 | 2,691 | +61 | +2.3% | 1,600 |
| 2024/07/02 | 2,639 | 2,639 | 2,630 | 2,630 | -3 | -0.1% | 500 |
| 2024/07/01 | 2,615 | 2,637 | 2,615 | 2,633 | - | - | 700 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 2,640 | 2,640 | 2,600 | 2,610 | -30 | -1.1% | 1,900 |
| 2024/06/26 | 2,615 | 2,640 | 2,610 | 2,640 | -4 | -0.2% | 600 |
| 2024/06/25 | 2,643 | 2,644 | 2,603 | 2,644 | +6 | +0.2% | 700 |
| 2024/06/24 | 2,600 | 2,638 | 2,600 | 2,638 | +37 | +1.4% | 600 |
| 2024/06/21 | 2,595 | 2,610 | 2,595 | 2,601 | -44 | -1.7% | 3,100 |
| 2024/06/20 | 2,565 | 2,645 | 2,565 | 2,645 | +80 | +3.1% | 1,000 |
| 2024/06/19 | 2,566 | 2,566 | 2,565 | 2,565 | -14 | -0.5% | 300 |
| 2024/06/18 | 2,582 | 2,582 | 2,579 | 2,579 | -8 | -0.3% | 400 |
| 2024/06/17 | 2,591 | 2,591 | 2,587 | 2,587 | -13 | -0.5% | 400 |
| 2024/06/14 | 2,600 | 2,600 | 2,600 | 2,600 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 2,600 | 2,649 | 2,600 | 2,649 | - | - | 200 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 2,600 | 2,600 | 2,600 | 2,600 | -50 | -1.9% | 300 |
| 2024/06/06 | 2,650 | 2,650 | 2,650 | 2,650 | +11 | +0.4% | 300 |
| 2024/06/05 | 2,638 | 2,639 | 2,600 | 2,639 | -6 | -0.2% | 600 |
| 2024/06/04 | 2,680 | 2,680 | 2,630 | 2,645 | -1 | ±0% | 1,600 |
| 2024/06/03 | 2,610 | 2,646 | 2,562 | 2,646 | +86 | +3.4% | 500 |
| 2024/05/31 | 2,580 | 2,580 | 2,560 | 2,560 | -33 | -1.3% | 200 |
| 2024/05/30 | 2,599 | 2,599 | 2,593 | 2,593 | -17 | -0.7% | 500 |
| 2024/05/29 | 2,618 | 2,666 | 2,601 | 2,610 | -16 | -0.6% | 1,100 |
| 2024/05/28 | 2,670 | 2,670 | 2,626 | 2,626 | +6 | +0.2% | 2,500 |
| 2024/05/27 | 2,578 | 2,620 | 2,578 | 2,620 | +52 | +2% | 1,700 |
| 2024/05/24 | 2,520 | 2,568 | 2,501 | 2,568 | +67 | +2.7% | 2,700 |
| 2024/05/23 | 2,489 | 2,502 | 2,489 | 2,501 | +1 | ±0% | 800 |
| 2024/05/22 | 2,496 | 2,513 | 2,496 | 2,500 | +30 | +1.2% | 600 |
| 2024/05/21 | 2,464 | 2,470 | 2,457 | 2,470 | - | - | 1,900 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 2,464 | 2,464 | 2,464 | 2,464 | +1 | ±0% | 300 |
| 2024/05/16 | 2,463 | 2,463 | 2,463 | 2,463 | -32 | -1.3% | 100 |
| 2024/05/15 | 2,470 | 2,495 | 2,470 | 2,495 | ±0 | ±0% | 200 |
| 2024/05/14 | 2,486 | 2,495 | 2,486 | 2,495 | +35 | +1.4% | 300 |
| 2024/05/13 | 2,460 | 2,460 | 2,460 | 2,460 | ±0 | ±0% | 100 |
| 2024/05/10 | 2,476 | 2,476 | 2,460 | 2,460 | -26 | -1% | 300 |
| 2024/05/09 | 2,520 | 2,520 | 2,486 | 2,486 | -81 | -3.2% | 1,800 |
| 2024/05/08 | 2,531 | 2,579 | 2,531 | 2,567 | +47 | +1.9% | 500 |
| 2024/05/07 | 2,580 | 2,580 | 2,520 | 2,520 | - | - | 1,200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 2,578 | 2,580 | 2,553 | 2,553 | -1 | ±0% | 800 |
| 2024/04/30 | 2,496 | 2,554 | 2,495 | 2,554 | +59 | +2.4% | 2,500 |
| 2024/04/26 | 2,450 | 2,495 | 2,450 | 2,495 | - | - | 700 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,459 | 2,475 | 2,459 | 2,475 | +16 | +0.7% | 1,100 |
201～
250
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
