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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 198,000 | 198,000 | 190,000 | 190,000 | - | - | 5 |
| 2011/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/06 | 200,100 | 200,100 | 200,100 | 200,100 | +100 | +0.1% | 1 |
| 2011/12/05 | 201,000 | 201,000 | 200,000 | 200,000 | - | - | 3 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/30 | 200,100 | 200,100 | 200,000 | 200,000 | ±0 | ±0% | 2 |
| 2011/11/29 | 200,000 | 200,000 | 200,000 | 200,000 | - | - | 9 |
| 2011/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/22 | 192,000 | 192,000 | 192,000 | 192,000 | -3,000 | -1.5% | 3 |
| 2011/11/21 | 195,000 | 195,000 | 195,000 | 195,000 | - | - | 1 |
| 2011/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/16 | 193,000 | 193,000 | 193,000 | 193,000 | - | - | 2 |
| 2011/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/08 | 190,000 | 190,000 | 190,000 | 190,000 | -2,000 | -1% | 5 |
| 2011/11/07 | 192,000 | 192,000 | 192,000 | 192,000 | ±0 | ±0% | 4 |
| 2011/11/04 | 192,000 | 192,000 | 192,000 | 192,000 | - | - | 4 |
| 2011/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/01 | 192,000 | 192,000 | 192,000 | 192,000 | ±0 | ±0% | 1 |
| 2011/10/31 | 192,000 | 192,000 | 192,000 | 192,000 | +2,000 | +1.1% | 1 |
| 2011/10/28 | 190,000 | 190,000 | 190,000 | 190,000 | +1,000 | +0.5% | 9 |
| 2011/10/27 | 190,000 | 190,000 | 189,000 | 189,000 | - | - | 13 |
| 2011/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/25 | 190,800 | 190,800 | 190,000 | 190,000 | ±0 | ±0% | 10 |
| 2011/10/24 | 192,000 | 192,000 | 190,000 | 190,000 | -2,000 | -1% | 2 |
| 2011/10/21 | 192,000 | 192,000 | 192,000 | 192,000 | ±0 | ±0% | 4 |
| 2011/10/20 | 195,000 | 195,000 | 192,000 | 192,000 | -3,000 | -1.5% | 15 |
| 2011/10/19 | 195,100 | 195,100 | 193,500 | 195,000 | ±0 | ±0% | 17 |
| 2011/10/18 | 195,000 | 195,000 | 194,000 | 195,000 | -2,000 | -1% | 5 |
| 2011/10/17 | 197,000 | 197,000 | 197,000 | 197,000 | ±0 | ±0% | 5 |
| 2011/10/14 | 197,000 | 200,000 | 197,000 | 197,000 | ±0 | ±0% | 6 |
| 2011/10/13 | 197,000 | 197,000 | 197,000 | 197,000 | -1,900 | -1% | 3 |
| 2011/10/12 | 197,000 | 198,900 | 197,000 | 198,900 | -1,100 | -0.6% | 4 |
| 2011/10/11 | 200,000 | 202,000 | 200,000 | 200,000 | -2,000 | -1% | 7 |
| 2011/10/07 | 202,000 | 202,000 | 202,000 | 202,000 | -5,000 | -2.4% | 1 |
| 2011/10/06 | 200,000 | 207,000 | 200,000 | 207,000 | -23,000 | -10% | 4 |
| 2011/10/05 | 220,000 | 231,000 | 220,000 | 230,000 | +39,000 | +20.4% | 45 |
| 2011/10/04 | 192,000 | 192,000 | 191,000 | 191,000 | -1,000 | -0.5% | 10 |
| 2011/10/03 | 192,000 | 192,000 | 192,000 | 192,000 | - | - | 9 |
| 2011/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/29 | 190,500 | 190,500 | 190,500 | 190,500 | -7,500 | -3.8% | 1 |
| 2011/09/28 | 198,000 | 198,000 | 198,000 | 198,000 | -12,000 | -5.7% | 2 |
| 2011/09/27 | 209,800 | 210,000 | 209,800 | 210,000 | - | - | 8 |
3301～
3350
件表示中 / 3715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 | 243,900円 | +8.5% | +4.6% | 4.92% | 7.34倍 | 0.65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 |
| 浜木綿 | 431,500円 | +3.9% | -10.3% | 0.35% | 80.47倍 | 5.86倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| アップガレー | 117,900円 | +10.9% | +22.3% | 3.10% | 10.96倍 | 2.02倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
| アプライド | 336,000円 | +0.5% | +0.4% | 2.98% | 5.12倍 | 0.77倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| ジェーソン | 69,700円 | +9.6% | +39.6% | 1.87% | 17.86倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
