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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 568.3 | 576.3 | 568.3 | 568.3 | ±0 | ±0% | 12,600 |
| 2017/02/14 | 573.3 | 577.3 | 567 | 568.3 | -3 | -0.5% | 23,700 |
| 2017/02/13 | 564.3 | 571.3 | 564 | 571.3 | +7.3 | +1.3% | 6,300 |
| 2017/02/10 | 554.3 | 564 | 551.3 | 564 | +7 | +1.3% | 13,500 |
| 2017/02/09 | 566.7 | 566.7 | 557 | 557 | -9.7 | -1.7% | 9,300 |
| 2017/02/08 | 569.3 | 569.3 | 562.7 | 566.7 | ±0 | ±0% | 10,200 |
| 2017/02/07 | 563.3 | 566.7 | 561.7 | 566.7 | +3.4 | +0.6% | 4,800 |
| 2017/02/06 | 569.7 | 569.7 | 563.3 | 563.3 | -6.7 | -1.2% | 15,300 |
| 2017/02/03 | 566.7 | 570 | 563.3 | 570 | +7.3 | +1.3% | 14,100 |
| 2017/02/02 | 565 | 568.3 | 560.7 | 562.7 | +4.4 | +0.8% | 32,100 |
| 2017/02/01 | 550 | 560.3 | 548.3 | 558.3 | +14.6 | +2.7% | 37,800 |
| 2017/01/31 | 550 | 550 | 542 | 543.7 | -4.6 | -0.8% | 13,800 |
| 2017/01/30 | 548.3 | 550.3 | 548.3 | 548.3 | ±0 | ±0% | 12,000 |
| 2017/01/27 | 544.3 | 548.3 | 544.3 | 548.3 | +0.3 | +0.1% | 3,000 |
| 2017/01/26 | 542 | 548.3 | 541 | 548 | +1.3 | +0.2% | 18,300 |
| 2017/01/25 | 543.7 | 550 | 540.3 | 546.7 | +3 | +0.6% | 19,800 |
| 2017/01/24 | 542.3 | 550 | 542 | 543.7 | -6 | -1.1% | 9,900 |
| 2017/01/23 | 547.3 | 550 | 535.3 | 549.7 | +15.7 | +2.9% | 32,400 |
| 2017/01/20 | 533.3 | 534 | 533.3 | 534 | +0.7 | +0.1% | 3,300 |
| 2017/01/19 | 533.7 | 538.3 | 533.3 | 533.3 | +1 | +0.2% | 4,200 |
| 2017/01/18 | 533 | 540 | 531.3 | 532.3 | -0.7 | -0.1% | 12,300 |
| 2017/01/17 | 537 | 537 | 525 | 533 | -0.7 | -0.1% | 21,300 |
| 2017/01/16 | 538.7 | 539 | 533.7 | 533.7 | -5 | -0.9% | 3,600 |
| 2017/01/13 | 541 | 542 | 535 | 538.7 | -1.3 | -0.2% | 11,400 |
| 2017/01/12 | 542.3 | 544.3 | 540 | 540 | -2.3 | -0.4% | 7,800 |
| 2017/01/11 | 547.3 | 547.3 | 542.3 | 542.3 | -5 | -0.9% | 5,100 |
| 2017/01/10 | 543.3 | 550 | 543.3 | 547.3 | +0.6 | +0.1% | 11,700 |
| 2017/01/06 | 541.3 | 546.7 | 541.3 | 546.7 | +5.4 | +1% | 18,600 |
| 2017/01/05 | 548.7 | 548.7 | 541 | 541.3 | -7.4 | -1.3% | 7,200 |
| 2017/01/04 | 553.3 | 553.3 | 545.3 | 548.7 | +2.4 | +0.4% | 26,700 |
| 2016/12/30 | 535 | 546.3 | 535 | 546.3 | +11.3 | +2.1% | 19,200 |
| 2016/12/29 | 534 | 539.7 | 534 | 535 | -1.7 | -0.3% | 7,500 |
| 2016/12/28 | 540.7 | 545 | 534.3 | 536.7 | -16.3 | -2.9% | 28,500 |
| 2016/12/27 | 548 | 553.3 | 545 | 553 | +9 | +1.7% | 22,200 |
| 2016/12/26 | 539.7 | 551.7 | 539.7 | 544 | +4.7 | +0.9% | 40,800 |
| 2016/12/22 | 539 | 540 | 536.7 | 539.3 | +2.6 | +0.5% | 31,200 |
| 2016/12/21 | 539.7 | 539.7 | 536.7 | 536.7 | -3 | -0.6% | 7,500 |
| 2016/12/20 | 539.7 | 541 | 538 | 539.7 | +2 | +0.4% | 4,800 |
| 2016/12/19 | 535 | 540 | 534 | 537.7 | -6.6 | -1.2% | 22,800 |
| 2016/12/16 | 550 | 550 | 544.3 | 544.3 | -7.4 | -1.3% | 17,400 |
| 2016/12/15 | 553 | 554.7 | 550 | 551.7 | -1 | -0.2% | 16,800 |
| 2016/12/14 | 555.3 | 555.7 | 549 | 552.7 | -2.3 | -0.4% | 10,200 |
| 2016/12/13 | 555.3 | 555.3 | 542 | 555 | +6.7 | +1.2% | 48,600 |
| 2016/12/12 | 542 | 548.7 | 542 | 548.3 | +7.3 | +1.3% | 30,300 |
| 2016/12/09 | 532.3 | 541.7 | 531 | 541 | +8.7 | +1.6% | 28,500 |
| 2016/12/08 | 529.3 | 536.7 | 529.3 | 532.3 | +5.6 | +1.1% | 44,100 |
| 2016/12/07 | 528 | 528 | 524.3 | 526.7 | -1.3 | -0.2% | 8,400 |
| 2016/12/06 | 526.7 | 529.7 | 524.7 | 528 | +1.3 | +0.2% | 7,800 |
| 2016/12/05 | 521.7 | 526.7 | 520.7 | 526.7 | +6.4 | +1.2% | 15,900 |
| 2016/12/02 | 522.7 | 522.7 | 520.3 | 520.3 | +5.6 | +1.1% | 10,200 |
1901～
1950
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
