メディアスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,077 | 1,096 | 1,071 | 1,088 | +14 | +1.3% | 34,300 |
| 2018/05/07 | 1,075 | 1,078 | 1,066 | 1,074 | +5 | +0.5% | 24,700 |
| 2018/05/02 | 1,039 | 1,069 | 1,039 | 1,069 | +34 | +3.3% | 28,600 |
| 2018/05/01 | 1,022 | 1,037 | 1,022 | 1,035 | +15 | +1.5% | 13,400 |
| 2018/04/27 | 1,033 | 1,042 | 1,019 | 1,020 | -11 | -1.1% | 21,700 |
| 2018/04/26 | 1,028 | 1,033 | 1,024 | 1,031 | +11 | +1.1% | 25,000 |
| 2018/04/25 | 1,002 | 1,024 | 1,002 | 1,020 | +18 | +1.8% | 20,500 |
| 2018/04/24 | 990 | 1,004 | 990 | 1,002 | +16 | +1.6% | 15,900 |
| 2018/04/23 | 984 | 989 | 979 | 986 | ±0 | ±0% | 18,400 |
| 2018/04/20 | 988 | 989 | 980 | 986 | -4 | -0.4% | 12,500 |
| 2018/04/19 | 990 | 997 | 988 | 990 | +6 | +0.6% | 8,300 |
| 2018/04/18 | 970 | 988 | 965 | 984 | +16 | +1.7% | 18,400 |
| 2018/04/17 | 982 | 985 | 968 | 968 | -14 | -1.4% | 14,400 |
| 2018/04/16 | 994 | 998 | 981 | 982 | -11 | -1.1% | 17,600 |
| 2018/04/13 | 1,000 | 1,001 | 991 | 993 | -5 | -0.5% | 22,700 |
| 2018/04/12 | 1,000 | 1,005 | 997 | 998 | -1 | -0.1% | 10,400 |
| 2018/04/11 | 1,011 | 1,011 | 999 | 999 | -4 | -0.4% | 20,200 |
| 2018/04/10 | 1,010 | 1,012 | 1,000 | 1,003 | -2 | -0.2% | 18,200 |
| 2018/04/09 | 1,014 | 1,014 | 1,003 | 1,005 | -10 | -1% | 14,100 |
| 2018/04/06 | 1,020 | 1,036 | 1,014 | 1,015 | -3 | -0.3% | 27,400 |
| 2018/04/05 | 1,015 | 1,024 | 1,010 | 1,018 | +2 | +0.2% | 22,300 |
| 2018/04/04 | 1,002 | 1,019 | 1,002 | 1,016 | +14 | +1.4% | 22,900 |
| 2018/04/03 | 1,012 | 1,017 | 1,000 | 1,002 | -25 | -2.4% | 21,700 |
| 2018/04/02 | 1,043 | 1,045 | 1,025 | 1,027 | -5 | -0.5% | 28,500 |
| 2018/03/30 | 1,040 | 1,040 | 1,032 | 1,032 | -5 | -0.5% | 27,600 |
| 2018/03/29 | 1,031 | 1,046 | 1,030 | 1,037 | +21 | +2.1% | 29,600 |
| 2018/03/28 | 978 | 1,023 | 978 | 1,016 | +36.3 | +3.7% | 51,900 |
| 2018/03/27 | 976.7 | 983.3 | 966.7 | 979.7 | +24.4 | +2.6% | 35,700 |
| 2018/03/26 | 956.7 | 963 | 934 | 955.3 | -11.4 | -1.2% | 44,700 |
| 2018/03/23 | 990 | 990 | 953.7 | 966.7 | -40 | -4% | 65,100 |
| 2018/03/22 | 1,015 | 1,015 | 992.3 | 1,006.7 | +5 | +0.5% | 19,200 |
| 2018/03/20 | 982.3 | 1,006.7 | 973.3 | 1,001.7 | +17 | +1.7% | 18,300 |
| 2018/03/19 | 1,016.7 | 1,020 | 983.7 | 984.7 | -30.3 | -3% | 34,500 |
| 2018/03/16 | 1,016.7 | 1,016.7 | 1,000 | 1,015 | +3.3 | +0.3% | 19,200 |
| 2018/03/15 | 1,001.7 | 1,020 | 1,000 | 1,011.7 | +10 | +1% | 40,500 |
| 2018/03/14 | 996.7 | 1,003.3 | 990.3 | 1,001.7 | +5 | +0.5% | 20,100 |
| 2018/03/13 | 978 | 999.3 | 978 | 996.7 | +16.7 | +1.7% | 25,200 |
| 2018/03/12 | 1,000 | 1,008.3 | 975.7 | 980 | -10 | -1% | 39,900 |
| 2018/03/09 | 963.3 | 1,006.7 | 963.3 | 990 | +30.7 | +3.2% | 53,400 |
| 2018/03/08 | 965.7 | 965.7 | 953.7 | 959.3 | +4.6 | +0.5% | 28,500 |
| 2018/03/07 | 960 | 966 | 949 | 954.7 | -7 | -0.7% | 32,700 |
| 2018/03/06 | 951.7 | 965 | 942.3 | 961.7 | +26.7 | +2.9% | 40,800 |
| 2018/03/05 | 957.3 | 961 | 924 | 935 | -27 | -2.8% | 71,400 |
| 2018/03/02 | 967.3 | 975 | 960 | 962 | -32.3 | -3.2% | 83,400 |
| 2018/03/01 | 1,008.3 | 1,010 | 992.7 | 994.3 | -9 | -0.9% | 75,900 |
| 2018/02/28 | 1,010 | 1,011.7 | 1,000 | 1,003.3 | -6.7 | -0.7% | 60,000 |
| 2018/02/27 | 1,030 | 1,030 | 1,000 | 1,010 | +20 | +2% | 81,000 |
| 2018/02/26 | 986.3 | 993 | 973 | 990 | +20.3 | +2.1% | 117,600 |
| 2018/02/23 | 966.7 | 973.3 | 911 | 969.7 | +7 | +0.7% | 355,200 |
| 2018/02/22 | 1,068.3 | 1,091.7 | 950.3 | 962.7 | +38.4 | +4.2% | 1,153,800 |
1601～
1650
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「メディアスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メディアスＨＤ | 77,700円 | +7.8% | +14.3% | 2.45% | 13.50倍 | 0.88倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| ユアサフナ | 366,500円 | +2.9% | +8.5% | - | - | - |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| ＯＣＨＩ・ＨＤ | 131,300円 | +1.4% | -23.1% | 4.11% | 14.82倍 | 0.73倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| ニチモウ | 189,500円 | +5.7% | +40.5% | 4.75% | 6.07倍 | 0.55倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| ラサ商事 | 140,700円 | -0.8% | -11.2% | 4.83% | 8.10倍 | 0.73倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム
