メディキットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/03/14 | 3,790 | 3,790 | 3,790 | 3,790 | +10 | +0.3% | 200 |
| 2016/03/11 | 3,790 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 4,000 |
| 2016/03/10 | 3,790 | 3,790 | 3,780 | 3,780 | -10 | -0.3% | 1,500 |
| 2016/03/09 | 3,765 | 3,790 | 3,710 | 3,790 | +25 | +0.7% | 2,000 |
| 2016/03/08 | 3,740 | 3,765 | 3,740 | 3,765 | +15 | +0.4% | 1,100 |
| 2016/03/07 | 3,750 | 3,750 | 3,750 | 3,750 | -30 | -0.8% | 100 |
| 2016/03/04 | 3,825 | 3,850 | 3,780 | 3,780 | +165 | +4.6% | 800 |
| 2016/03/03 | 3,595 | 3,615 | 3,580 | 3,615 | +35 | +1% | 900 |
| 2016/03/02 | 3,580 | 3,580 | 3,580 | 3,580 | +70 | +2% | 100 |
| 2016/03/01 | 3,510 | 3,510 | 3,510 | 3,510 | -70 | -2% | 200 |
| 2016/02/29 | 3,580 | 3,580 | 3,575 | 3,580 | - | - | 2,100 |
| 2016/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/25 | 3,545 | 3,550 | 3,545 | 3,550 | - | - | 200 |
| 2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/23 | 3,595 | 3,600 | 3,595 | 3,600 | +45 | +1.3% | 600 |
| 2016/02/22 | 3,480 | 3,555 | 3,480 | 3,555 | +5 | +0.1% | 400 |
| 2016/02/19 | 3,550 | 3,550 | 3,550 | 3,550 | +10 | +0.3% | 200 |
| 2016/02/18 | 3,540 | 3,540 | 3,540 | 3,540 | +50 | +1.4% | 1,300 |
| 2016/02/17 | 3,450 | 3,500 | 3,450 | 3,490 | +40 | +1.2% | 1,200 |
| 2016/02/16 | 3,440 | 3,450 | 3,440 | 3,450 | +40 | +1.2% | 1,900 |
| 2016/02/15 | 3,345 | 3,445 | 3,345 | 3,410 | +60 | +1.8% | 1,300 |
| 2016/02/12 | 3,450 | 3,450 | 3,185 | 3,350 | -95 | -2.8% | 3,500 |
| 2016/02/10 | 3,480 | 3,480 | 3,410 | 3,445 | -50 | -1.4% | 1,600 |
| 2016/02/09 | 3,600 | 3,600 | 3,490 | 3,495 | -105 | -2.9% | 2,500 |
| 2016/02/08 | 3,600 | 3,680 | 3,600 | 3,600 | -5 | -0.1% | 1,000 |
| 2016/02/05 | 3,670 | 3,670 | 3,605 | 3,605 | -65 | -1.8% | 1,400 |
| 2016/02/04 | 3,690 | 3,700 | 3,600 | 3,670 | -20 | -0.5% | 1,300 |
| 2016/02/03 | 3,670 | 3,700 | 3,670 | 3,690 | +20 | +0.5% | 2,000 |
| 2016/02/02 | 3,650 | 3,685 | 3,650 | 3,670 | +20 | +0.5% | 400 |
| 2016/02/01 | 3,650 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 1,000 |
| 2016/01/29 | 3,500 | 3,650 | 3,500 | 3,650 | - | - | 800 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 3,480 | 3,500 | 3,480 | 3,500 | -5 | -0.1% | 1,300 |
| 2016/01/26 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 100 |
| 2016/01/25 | 3,485 | 3,515 | 3,485 | 3,505 | +25 | +0.7% | 2,800 |
| 2016/01/22 | 3,530 | 3,565 | 3,480 | 3,480 | -45 | -1.3% | 2,400 |
| 2016/01/21 | 3,670 | 3,670 | 3,455 | 3,525 | -75 | -2.1% | 1,500 |
| 2016/01/20 | 3,615 | 3,635 | 3,600 | 3,600 | -70 | -1.9% | 2,700 |
| 2016/01/19 | 3,670 | 3,680 | 3,670 | 3,670 | +25 | +0.7% | 300 |
| 2016/01/18 | 3,620 | 3,645 | 3,620 | 3,645 | +15 | +0.4% | 200 |
| 2016/01/15 | 3,615 | 3,635 | 3,615 | 3,630 | +30 | +0.8% | 300 |
| 2016/01/14 | 3,690 | 3,690 | 3,600 | 3,600 | -95 | -2.6% | 400 |
| 2016/01/13 | 3,620 | 3,695 | 3,620 | 3,695 | +75 | +2.1% | 1,300 |
| 2016/01/12 | 3,700 | 3,700 | 3,610 | 3,620 | -70 | -1.9% | 1,400 |
| 2016/01/08 | 3,690 | 3,690 | 3,690 | 3,690 | +45 | +1.2% | 2,700 |
| 2016/01/07 | 3,650 | 3,650 | 3,640 | 3,645 | -45 | -1.2% | 600 |
| 2016/01/06 | 3,705 | 3,705 | 3,670 | 3,690 | -5 | -0.1% | 900 |
| 2016/01/05 | 3,695 | 3,695 | 3,670 | 3,695 | +70 | +1.9% | 1,600 |
| 2016/01/04 | 3,625 | 3,625 | 3,625 | 3,625 | -35 | -1% | 600 |
| 2015/12/30 | 3,660 | 3,660 | 3,660 | 3,660 | -40 | -1.1% | 100 |
2251～
2300
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「メディキット」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 |
|---|---|---|---|---|---|---|---|---|
| メディキット | 251,600円 | +6.4% | -1.4% | 3.97% | 12.58倍 | 0.82倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| Ａ＆ＤホロンＨＤ | 194,200円 | +4.4% | +5.0% | 2.57% | 8.18倍 | 1.24倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| テラドローン | 493,500円 | +19.6% | - | 0.00% | - | 6.83倍 |
|
産業用ドローンで測量・点検ソリューションなど提供。ドローン運航管理（ＵＴＭ）を欧米で運用 |
| ジーエルテクノ | 280,200円 | +3.3% | +2.0% | 3.96% | 7.60倍 | 0.82倍 |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 189,600円 | -3.5% | -8.9% | 2.53% | 7.11倍 | 0.83倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
市場注目の銘柄
チャート関連のコラム
