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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 3,970 | 4,085 | 3,850 | 4,025 | +125 | +3.2% | 2,500 |
| 2015/07/15 | 3,840 | 3,900 | 3,830 | 3,900 | +130 | +3.4% | 2,300 |
| 2015/07/14 | 3,700 | 3,790 | 3,680 | 3,770 | +70 | +1.9% | 3,700 |
| 2015/07/13 | 3,630 | 3,730 | 3,630 | 3,700 | ±0 | ±0% | 3,700 |
| 2015/07/10 | 3,700 | 3,735 | 3,685 | 3,700 | ±0 | ±0% | 1,500 |
| 2015/07/09 | 3,700 | 3,730 | 3,655 | 3,700 | -70 | -1.9% | 800 |
| 2015/07/08 | 3,885 | 3,900 | 3,770 | 3,770 | -140 | -3.6% | 3,000 |
| 2015/07/07 | 3,885 | 3,910 | 3,885 | 3,910 | +25 | +0.6% | 400 |
| 2015/07/06 | 3,870 | 3,925 | 3,870 | 3,885 | -30 | -0.8% | 500 |
| 2015/07/03 | 3,950 | 3,950 | 3,885 | 3,915 | ±0 | ±0% | 2,000 |
| 2015/07/02 | 3,915 | 3,915 | 3,915 | 3,915 | +5 | +0.1% | 200 |
| 2015/07/01 | 3,910 | 3,950 | 3,885 | 3,910 | ±0 | ±0% | 2,400 |
| 2015/06/30 | 3,865 | 3,910 | 3,865 | 3,910 | +45 | +1.2% | 2,900 |
| 2015/06/29 | 3,795 | 3,865 | 3,795 | 3,865 | ±0 | ±0% | 1,800 |
| 2015/06/26 | 3,865 | 3,865 | 3,865 | 3,865 | -5 | -0.1% | 600 |
| 2015/06/25 | 3,865 | 3,900 | 3,865 | 3,870 | +5 | +0.1% | 3,100 |
| 2015/06/24 | 3,865 | 3,870 | 3,865 | 3,865 | ±0 | ±0% | 900 |
| 2015/06/23 | 3,880 | 3,900 | 3,865 | 3,865 | ±0 | ±0% | 1,300 |
| 2015/06/22 | 3,845 | 3,885 | 3,845 | 3,865 | +90 | +2.4% | 3,100 |
| 2015/06/19 | 3,770 | 3,795 | 3,755 | 3,775 | -5 | -0.1% | 1,400 |
| 2015/06/18 | 3,855 | 3,855 | 3,780 | 3,780 | -80 | -2.1% | 2,100 |
| 2015/06/17 | 3,855 | 3,860 | 3,855 | 3,860 | +5 | +0.1% | 1,100 |
| 2015/06/16 | 3,870 | 3,870 | 3,855 | 3,855 | +10 | +0.3% | 2,300 |
| 2015/06/15 | 3,875 | 3,875 | 3,810 | 3,845 | +25 | +0.7% | 1,500 |
| 2015/06/12 | 3,775 | 3,910 | 3,775 | 3,820 | +70 | +1.9% | 5,000 |
| 2015/06/11 | 3,735 | 3,750 | 3,735 | 3,750 | +5 | +0.1% | 300 |
| 2015/06/10 | 3,745 | 3,750 | 3,740 | 3,745 | -5 | -0.1% | 700 |
| 2015/06/09 | 3,735 | 3,770 | 3,735 | 3,750 | -15 | -0.4% | 2,800 |
| 2015/06/08 | 3,795 | 3,795 | 3,765 | 3,765 | -30 | -0.8% | 200 |
| 2015/06/05 | 3,790 | 3,795 | 3,790 | 3,795 | +5 | +0.1% | 2,100 |
| 2015/06/04 | 3,750 | 3,790 | 3,750 | 3,790 | +40 | +1.1% | 800 |
| 2015/06/03 | 3,750 | 3,750 | 3,750 | 3,750 | +5 | +0.1% | 200 |
| 2015/06/02 | 3,730 | 3,765 | 3,730 | 3,745 | -25 | -0.7% | 2,500 |
| 2015/06/01 | 3,770 | 3,770 | 3,760 | 3,770 | ±0 | ±0% | 600 |
| 2015/05/29 | 3,780 | 3,780 | 3,770 | 3,770 | -10 | -0.3% | 200 |
| 2015/05/28 | 3,810 | 3,830 | 3,730 | 3,780 | ±0 | ±0% | 1,300 |
| 2015/05/27 | 3,775 | 3,825 | 3,775 | 3,780 | -30 | -0.8% | 3,300 |
| 2015/05/26 | 3,890 | 3,890 | 3,810 | 3,810 | -150 | -3.8% | 1,400 |
| 2015/05/25 | 3,950 | 3,960 | 3,880 | 3,960 | +45 | +1.1% | 1,200 |
| 2015/05/22 | 3,905 | 3,915 | 3,905 | 3,915 | +10 | +0.3% | 600 |
| 2015/05/21 | 3,990 | 4,000 | 3,750 | 3,905 | -85 | -2.1% | 3,100 |
| 2015/05/20 | 3,980 | 4,000 | 3,970 | 3,990 | +90 | +2.3% | 3,900 |
| 2015/05/19 | 3,870 | 3,900 | 3,870 | 3,900 | +45 | +1.2% | 2,200 |
| 2015/05/18 | 3,845 | 3,875 | 3,845 | 3,855 | +40 | +1% | 1,800 |
| 2015/05/15 | 3,815 | 3,815 | 3,815 | 3,815 | ±0 | ±0% | 500 |
| 2015/05/14 | 3,770 | 3,830 | 3,770 | 3,815 | +5 | +0.1% | 2,500 |
| 2015/05/13 | 3,800 | 3,810 | 3,800 | 3,810 | +15 | +0.4% | 200 |
| 2015/05/12 | 3,795 | 3,795 | 3,795 | 3,795 | -10 | -0.3% | 400 |
| 2015/05/11 | 3,805 | 3,805 | 3,805 | 3,805 | +35 | +0.9% | 100 |
| 2015/05/08 | 3,770 | 3,770 | 3,745 | 3,770 | - | - | 300 |
2401～
2450
件表示中 / 3700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 | 250,000円 | +6.4% | -1.4% | 4.00% | 12.50倍 | 0.81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 |
| 東京計器 | 316,000円 | +3.4% | -21.8% | 1.27% | 21.10倍 | 1.28倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| Ａ＆ＤホロンＨＤ | 181,200円 | +4.4% | +5.0% | 2.76% | 7.63倍 | 1.16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 |
| ジーエルテクノ | 285,000円 | +3.3% | +2.0% | 3.89% | 7.73倍 | 0.84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 | 185,300円 | -3.5% | -8.9% | 2.59% | 6.94倍 | 0.81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
