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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 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 |
3651～
3700
件表示中 / 3766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 | 328,000円 | +8.5% | +4.6% | 3.66% | 9.88倍 | 0.87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 |
| ジーフット | 29,700円 | 0.0% | - | 0.00% | 1291.30倍 | -1.20倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| バルニバーヒ | 114,900円 | +8.5% | +36.7% | 0.65% | 20.30倍 | 2.19倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| リネットＪＰＮ | 86,500円 | -14.4% | - | 0.00% | 63.14倍 | 19.77倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＡＰＨＤ | 94,500円 | -5.1% | +50.2% | 0.00% | 18.59倍 | -8.52倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
