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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,020 | 1,020 | 967.3 | 971 | -32.3 | -3.2% | 41,700 |
| 2017/07/10 | 1,003.3 | 1,011.7 | 1,000 | 1,003.3 | +3.3 | +0.3% | 22,500 |
| 2017/07/07 | 1,001.7 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 12,000 |
| 2017/07/06 | 1,000 | 1,006.7 | 1,000 | 1,005 | ±0 | ±0% | 10,500 |
| 2017/07/05 | 1,006.7 | 1,020 | 1,005 | 1,005 | -1.7 | -0.2% | 13,500 |
| 2017/07/04 | 1,018.3 | 1,030 | 1,001.7 | 1,006.7 | -10 | -1% | 27,600 |
| 2017/07/03 | 1,065 | 1,065 | 1,000 | 1,016.7 | -48.3 | -4.5% | 49,800 |
| 2017/06/30 | 1,045 | 1,066.7 | 1,026.7 | 1,065 | +20 | +1.9% | 29,400 |
| 2017/06/29 | 1,026.7 | 1,046.7 | 1,018.3 | 1,045 | +18.3 | +1.8% | 17,700 |
| 2017/06/28 | 1,033.3 | 1,040 | 1,016.7 | 1,026.7 | -13.3 | -1.3% | 59,400 |
| 2017/06/27 | 1,028.3 | 1,050 | 1,026.7 | 1,040 | -6.7 | -0.6% | 62,400 |
| 2017/06/26 | 1,015 | 1,083.3 | 1,015 | 1,046.7 | +26.7 | +2.6% | 90,600 |
| 2017/06/23 | 1,045 | 1,045 | 1,020 | 1,020 | -26.7 | -2.6% | 62,400 |
| 2017/06/22 | 1,043.3 | 1,051.7 | 1,040 | 1,046.7 | -1.6 | -0.2% | 31,800 |
| 2017/06/21 | 1,050 | 1,065 | 1,038.3 | 1,048.3 | -1.7 | -0.2% | 27,900 |
| 2017/06/20 | 1,045 | 1,063.3 | 1,033.3 | 1,050 | +3.3 | +0.3% | 46,200 |
| 2017/06/19 | 1,046.7 | 1,051.7 | 1,038.3 | 1,046.7 | ±0 | ±0% | 14,400 |
| 2017/06/16 | 1,031.7 | 1,048.3 | 1,023.3 | 1,046.7 | +25 | +2.4% | 28,200 |
| 2017/06/15 | 1,030 | 1,030 | 1,020 | 1,021.7 | +8.4 | +0.8% | 12,300 |
| 2017/06/14 | 1,016.7 | 1,026.7 | 1,013.3 | 1,013.3 | ±0 | ±0% | 15,600 |
| 2017/06/13 | 1,040 | 1,040 | 1,010 | 1,013.3 | -28.4 | -2.7% | 18,600 |
| 2017/06/12 | 1,050 | 1,063.3 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 15,600 |
| 2017/06/09 | 1,080 | 1,080 | 1,045 | 1,050 | -30 | -2.8% | 39,600 |
| 2017/06/08 | 1,026.7 | 1,081.7 | 1,026.7 | 1,080 | +58.3 | +5.7% | 95,700 |
| 2017/06/07 | 998 | 1,023.3 | 998 | 1,021.7 | +24.4 | +2.4% | 42,900 |
| 2017/06/06 | 1,000 | 1,013.3 | 996.7 | 997.3 | +3.3 | +0.3% | 17,100 |
| 2017/06/05 | 993.3 | 1,013.3 | 991.7 | 994 | -1.7 | -0.2% | 27,600 |
| 2017/06/02 | 996.7 | 997.7 | 981.7 | 995.7 | +2 | +0.2% | 32,100 |
| 2017/06/01 | 998.7 | 999.3 | 985 | 993.7 | -5.6 | -0.6% | 15,000 |
| 2017/05/31 | 983.3 | 999.3 | 982.7 | 999.3 | +18.3 | +1.9% | 47,400 |
| 2017/05/30 | 978.3 | 983.3 | 970.3 | 981 | +12 | +1.2% | 33,000 |
| 2017/05/29 | 976.3 | 982 | 950 | 969 | -9 | -0.9% | 27,600 |
| 2017/05/26 | 988 | 993 | 977.7 | 978 | -7 | -0.7% | 31,800 |
| 2017/05/25 | 956.7 | 993 | 948.3 | 985 | +28.3 | +3% | 181,500 |
| 2017/05/24 | 970 | 973.3 | 956.7 | 956.7 | -24 | -2.4% | 79,200 |
| 2017/05/23 | 990 | 1,013.3 | 979.7 | 980.7 | -14.3 | -1.4% | 43,500 |
| 2017/05/22 | 1,001.7 | 1,030 | 991.7 | 995 | -21.7 | -2.1% | 72,600 |
| 2017/05/19 | 983.3 | 1,018.3 | 983.3 | 1,016.7 | +33.4 | +3.4% | 49,500 |
| 2017/05/18 | 967 | 986 | 962 | 983.3 | -0.4 | ±0% | 18,300 |
| 2017/05/17 | 963 | 986.3 | 957 | 983.7 | +20.7 | +2.1% | 38,700 |
| 2017/05/16 | 1,006.7 | 1,030 | 958.7 | 963 | -37 | -3.7% | 72,900 |
| 2017/05/15 | 939.7 | 1,000 | 938.3 | 1,000 | +62.7 | +6.7% | 40,200 |
| 2017/05/12 | 966.7 | 975.3 | 936.3 | 937.3 | -41 | -4.2% | 21,000 |
| 2017/05/11 | 974.3 | 993.3 | 931 | 978.3 | +54 | +5.8% | 81,600 |
| 2017/05/10 | 956.7 | 956.7 | 900.3 | 924.3 | -33.4 | -3.5% | 30,600 |
| 2017/05/09 | 934.3 | 980 | 929.7 | 957.7 | +16 | +1.7% | 59,400 |
| 2017/05/08 | 943.3 | 960 | 934 | 941.7 | -1.6 | -0.2% | 57,300 |
| 2017/05/02 | 920 | 953.3 | 919.7 | 943.3 | +22 | +2.4% | 78,900 |
| 2017/05/01 | 913.3 | 921.3 | 893 | 921.3 | +10 | +1.1% | 95,100 |
| 2017/04/28 | 936.7 | 983.3 | 889.7 | 911.3 | +58 | +6.8% | 360,900 |
1801～
1850
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
