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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 220,000 | 220,000 | 220,000 | 220,000 | +1,500 | +0.7% | 1 |
| 2010/09/03 | 218,500 | 218,500 | 218,500 | 218,500 | ±0 | ±0% | 1 |
| 2010/09/02 | 218,500 | 218,500 | 218,500 | 218,500 | - | - | 1 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 4 |
| 2010/08/30 | 218,400 | 218,400 | 218,000 | 218,000 | ±0 | ±0% | 7 |
| 2010/08/27 | 218,000 | 218,000 | 218,000 | 218,000 | +100 | ±0% | 4 |
| 2010/08/26 | 217,900 | 217,900 | 217,900 | 217,900 | -100 | ±0% | 2 |
| 2010/08/25 | 218,000 | 218,000 | 218,000 | 218,000 | - | - | 2 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 12 |
| 2010/08/20 | 218,000 | 218,000 | 218,000 | 218,000 | - | - | 13 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 4 |
| 2010/08/17 | 218,000 | 221,000 | 218,000 | 218,000 | - | - | 21 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 218,000 | 218,000 | 218,000 | 218,000 | +200 | +0.1% | 9 |
| 2010/08/12 | 217,800 | 217,800 | 217,800 | 217,800 | ±0 | ±0% | 1 |
| 2010/08/11 | 217,800 | 217,800 | 217,800 | 217,800 | ±0 | ±0% | 3 |
| 2010/08/10 | 217,800 | 217,800 | 217,800 | 217,800 | -200 | -0.1% | 3 |
| 2010/08/09 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 3 |
| 2010/08/06 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 3 |
| 2010/08/05 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 3 |
| 2010/08/04 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 3 |
| 2010/08/03 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 3 |
| 2010/08/02 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 3 |
| 2010/07/30 | 218,000 | 218,000 | 218,000 | 218,000 | ±0 | ±0% | 2 |
| 2010/07/29 | 219,000 | 219,000 | 218,000 | 218,000 | -1,000 | -0.5% | 4 |
| 2010/07/28 | 219,000 | 219,000 | 219,000 | 219,000 | ±0 | ±0% | 7 |
| 2010/07/27 | 219,000 | 219,000 | 219,000 | 219,000 | ±0 | ±0% | 1 |
| 2010/07/26 | 219,000 | 219,000 | 219,000 | 219,000 | ±0 | ±0% | 3 |
| 2010/07/23 | 219,000 | 219,000 | 215,000 | 219,000 | +8,900 | +4.2% | 7 |
| 2010/07/22 | 210,100 | 210,100 | 210,100 | 210,100 | +100 | ±0% | 2 |
| 2010/07/21 | 210,000 | 210,000 | 210,000 | 210,000 | - | - | 6 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 221,000 | 221,000 | 216,100 | 216,100 | +5,100 | +2.4% | 15 |
| 2010/07/13 | 211,000 | 211,000 | 211,000 | 211,000 | - | - | 1 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 218,000 | 218,000 | 210,000 | 210,000 | - | - | 4 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 223,000 | 223,000 | 218,000 | 218,000 | +5,000 | +2.3% | 21 |
| 2010/06/28 | 213,100 | 213,100 | 213,000 | 213,000 | ±0 | ±0% | 3 |
3351～
3400
件表示中 / 3458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 | 246,400円 | +15.9% | +2.8% | - | - | - |
|
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 |
| シルバーライフ | 94,200円 | +6.8% | +10.9% | 1.59% | 16.47倍 | 1.67倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| コナカ | 32,300円 | +6.4% | +142.2% | 0.00% | 111.38倍 | 0.48倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| はるやま | 59,700円 | +0.2% | -36.3% | 2.60% | 32.55倍 | 0.41倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| ＧＤＯ | 53,000円 | +8.7% | - | 0.00% | - | -2.05倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
