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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/15 | 217,500 | 217,500 | 217,500 | 217,500 | - | - | 30 |
| 2010/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/13 | 217,500 | 217,500 | 217,500 | 217,500 | ±0 | ±0% | 23 |
| 2010/10/12 | 217,500 | 217,500 | 217,500 | 217,500 | - | - | 2 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 217,500 | 217,500 | 217,500 | 217,500 | ±0 | ±0% | 4 |
| 2010/10/06 | 217,500 | 217,500 | 217,500 | 217,500 | -4,500 | -2% | 5 |
| 2010/10/05 | 222,000 | 222,000 | 222,000 | 222,000 | +4,500 | +2.1% | 1 |
| 2010/10/04 | 217,500 | 217,500 | 217,500 | 217,500 | ±0 | ±0% | 2 |
| 2010/10/01 | 217,500 | 217,500 | 217,500 | 217,500 | - | - | 1 |
| 2010/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/29 | 217,500 | 217,500 | 217,500 | 217,500 | - | - | 4 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 217,600 | 217,600 | 217,500 | 217,500 | - | - | 18 |
| 2010/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/22 | 218,000 | 218,000 | 217,500 | 217,500 | - | - | 16 |
| 2010/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/14 | 218,000 | 218,000 | 217,500 | 218,000 | - | - | 13 |
| 2010/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/10 | 218,000 | 218,000 | 218,000 | 218,000 | - | - | 3 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 218,000 | 218,000 | 218,000 | 218,000 | -2,000 | -0.9% | 5 |
| 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 |
3601～
3650
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 | 267,800円 | +8.5% | +4.6% | 4.48% | 8.06倍 | 0.71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 | 97,800円 | +85.0% | +59.6% | 4.61% | 6.18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 | 37,100円 | +6.2% | -4.6% | 5.65% | 19.10倍 | 2.25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 | 137,500円 | +22.1% | +24.2% | 1.45% | 11.10倍 | 4.13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
