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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 189,000 | 198,000 | 189,000 | 198,000 | - | - | 3 |
| 2011/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/09 | 192,000 | 192,000 | 192,000 | 192,000 | - | - | 2 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 191,300 | 198,000 | 191,100 | 198,000 | -11,700 | -5.6% | 3 |
| 2011/08/04 | 210,000 | 210,000 | 209,700 | 209,700 | +8,700 | +4.3% | 11 |
| 2011/08/03 | 198,000 | 201,000 | 198,000 | 201,000 | +3,000 | +1.5% | 6 |
| 2011/08/02 | 198,000 | 198,000 | 198,000 | 198,000 | - | - | 6 |
| 2011/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/29 | 190,000 | 190,000 | 190,000 | 190,000 | -1,000 | -0.5% | 11 |
| 2011/07/28 | 191,000 | 191,000 | 191,000 | 191,000 | -4,000 | -2.1% | 1 |
| 2011/07/27 | 197,900 | 197,900 | 195,000 | 195,000 | - | - | 8 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 197,800 | 197,900 | 197,800 | 197,900 | +7,400 | +3.9% | 2 |
| 2011/07/21 | 190,000 | 190,600 | 190,000 | 190,500 | +500 | +0.3% | 6 |
| 2011/07/20 | 192,000 | 192,000 | 190,000 | 190,000 | ±0 | ±0% | 31 |
| 2011/07/19 | 192,000 | 192,000 | 190,000 | 190,000 | -1,000 | -0.5% | 10 |
| 2011/07/15 | 192,000 | 192,000 | 191,000 | 191,000 | -1,000 | -0.5% | 7 |
| 2011/07/14 | 192,800 | 192,800 | 192,000 | 192,000 | -800 | -0.4% | 8 |
| 2011/07/13 | 192,800 | 192,800 | 192,800 | 192,800 | - | - | 16 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 192,800 | 192,800 | 192,800 | 192,800 | ±0 | ±0% | 1 |
| 2011/07/08 | 192,800 | 192,800 | 192,800 | 192,800 | ±0 | ±0% | 8 |
| 2011/07/07 | 192,800 | 192,800 | 192,800 | 192,800 | ±0 | ±0% | 4 |
| 2011/07/06 | 192,800 | 192,800 | 192,800 | 192,800 | -100 | -0.1% | 2 |
| 2011/07/05 | 192,900 | 192,900 | 192,900 | 192,900 | -100 | -0.1% | 4 |
| 2011/07/04 | 193,000 | 193,000 | 193,000 | 193,000 | ±0 | ±0% | 3 |
| 2011/07/01 | 193,000 | 193,000 | 193,000 | 193,000 | +7,000 | +3.8% | 2 |
| 2011/06/30 | 185,000 | 186,000 | 185,000 | 186,000 | +2,500 | +1.4% | 2 |
| 2011/06/29 | 186,000 | 186,000 | 183,500 | 183,500 | - | - | 19 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 188,500 | 188,500 | 188,500 | 188,500 | ±0 | ±0% | 24 |
| 2011/06/24 | 188,500 | 188,500 | 188,500 | 188,500 | -100 | -0.1% | 2 |
| 2011/06/23 | 188,600 | 188,600 | 188,600 | 188,600 | - | - | 2 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 198,000 | 198,000 | 198,000 | 198,000 | - | - | 1 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 198,000 | 198,000 | 198,000 | 198,000 | - | - | 1 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 187,900 | 189,900 | 187,100 | 189,900 | - | - | 4 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 207,000 | 209,900 | 207,000 | 209,900 | +18,900 | +9.9% | 2 |
| 2011/06/03 | 191,000 | 191,000 | 191,000 | 191,000 | - | - | 3 |
| 2011/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
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 | 277,200円 | +8.5% | +4.6% | 4.33% | 8.34倍 | 0.73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 | 97,600円 | +85.0% | +59.6% | 4.62% | 6.17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 | 36,800円 | +6.2% | -4.6% | 5.70% | 18.95倍 | 2.23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 | 133,900円 | +22.1% | +24.2% | 1.49% | 10.81倍 | 4.02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
