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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 210,000 | 210,000 | 209,000 | 210,000 | ±0 | ±0% | 8 |
| 2010/05/31 | 210,000 | 210,000 | 210,000 | 210,000 | -5,000 | -2.3% | 1 |
| 2010/05/28 | 215,000 | 215,000 | 215,000 | 215,000 | +10,000 | +4.9% | 1 |
| 2010/05/27 | 203,000 | 205,000 | 203,000 | 205,000 | - | - | 8 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 205,000 | 205,000 | 203,000 | 203,000 | -2,000 | -1% | 4 |
| 2010/05/24 | 200,000 | 205,000 | 200,000 | 205,000 | +5,000 | +2.5% | 6 |
| 2010/05/21 | 200,000 | 200,000 | 200,000 | 200,000 | - | - | 2 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 215,000 | 215,000 | 215,000 | 215,000 | +5,000 | +2.4% | 1 |
| 2010/05/18 | 205,000 | 210,000 | 205,000 | 210,000 | - | - | 4 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 207,000 | 207,000 | 207,000 | 207,000 | - | - | 2 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 217,000 | 223,000 | 217,000 | 222,000 | ±0 | ±0% | 11 |
| 2010/05/11 | 223,000 | 223,000 | 222,000 | 222,000 | +1,000 | +0.5% | 12 |
| 2010/05/10 | 221,000 | 225,000 | 221,000 | 221,000 | ±0 | ±0% | 11 |
| 2010/05/07 | 221,000 | 221,000 | 210,000 | 221,000 | ±0 | ±0% | 11 |
| 2010/05/06 | 221,000 | 221,000 | 221,000 | 221,000 | ±0 | ±0% | 5 |
| 2010/04/30 | 215,000 | 221,000 | 215,000 | 221,000 | +7,000 | +3.3% | 5 |
| 2010/04/28 | 214,000 | 214,000 | 214,000 | 214,000 | ±0 | ±0% | 3 |
| 2010/04/27 | 214,000 | 214,000 | 214,000 | 214,000 | ±0 | ±0% | 14 |
| 2010/04/26 | 213,900 | 214,000 | 213,900 | 214,000 | +4,000 | +1.9% | 6 |
| 2010/04/23 | 210,100 | 210,100 | 210,000 | 210,000 | ±0 | ±0% | 9 |
| 2010/04/22 | 210,000 | 210,000 | 210,000 | 210,000 | +2,100 | +1% | 1 |
| 2010/04/21 | 208,000 | 208,000 | 205,400 | 207,900 | +2,800 | +1.4% | 13 |
| 2010/04/20 | 205,100 | 205,100 | 205,100 | 205,100 | +1,000 | +0.5% | 1 |
| 2010/04/19 | 204,100 | 204,100 | 204,100 | 204,100 | ±0 | ±0% | 3 |
| 2010/04/16 | 212,000 | 225,000 | 204,100 | 204,100 | +2,100 | +1% | 27 |
| 2010/04/15 | 202,500 | 202,500 | 202,000 | 202,000 | ±0 | ±0% | 11 |
| 2010/04/14 | 202,000 | 202,000 | 202,000 | 202,000 | - | - | 1 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 202,000 | 202,000 | 202,000 | 202,000 | - | - | 1 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 201,000 | 202,000 | 201,000 | 201,000 | - | - | 15 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 215,000 | 218,000 | 202,000 | 207,900 | -7,100 | -3.3% | 15 |
| 2010/04/05 | 209,000 | 215,000 | 209,000 | 215,000 | - | - | 5 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3692
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
