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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/06/25 | 216,400 | 216,400 | 213,000 | 213,000 | -3,700 | -1.7% | 4 |
| 2010/06/24 | 219,700 | 219,700 | 213,100 | 216,700 | -3,000 | -1.4% | 5 |
| 2010/06/23 | 219,800 | 219,800 | 219,700 | 219,700 | +4,900 | +2.3% | 4 |
| 2010/06/22 | 219,600 | 219,600 | 212,000 | 214,800 | -4,900 | -2.2% | 5 |
| 2010/06/21 | 215,600 | 219,900 | 215,600 | 219,700 | +9,100 | +4.3% | 5 |
| 2010/06/18 | 217,900 | 217,900 | 210,600 | 210,600 | -8,300 | -3.8% | 4 |
| 2010/06/17 | 216,000 | 219,900 | 216,000 | 218,900 | +7,900 | +3.7% | 5 |
| 2010/06/16 | 212,000 | 217,000 | 211,000 | 211,000 | -1,000 | -0.5% | 6 |
| 2010/06/15 | 212,000 | 212,000 | 212,000 | 212,000 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 212,000 | 212,000 | 212,000 | 212,000 | - | - | 2 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 212,000 | 212,000 | 212,000 | 212,000 | ±0 | ±0% | 4 |
| 2010/06/08 | 212,000 | 212,000 | 212,000 | 212,000 | ±0 | ±0% | 7 |
| 2010/06/07 | 219,500 | 219,500 | 212,000 | 212,000 | -7,500 | -3.4% | 4 |
| 2010/06/04 | 220,000 | 220,000 | 219,500 | 219,500 | - | - | 7 |
3601～
3650
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
