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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 524 | 525 | 511.3 | 514.7 | +4.7 | +0.9% | 32,100 |
| 2016/11/30 | 508.3 | 517 | 506.3 | 510 | +4.7 | +0.9% | 12,300 |
| 2016/11/29 | 510 | 510 | 500.3 | 505.3 | -3 | -0.6% | 15,600 |
| 2016/11/28 | 500 | 508.3 | 498.7 | 508.3 | +12.3 | +2.5% | 25,800 |
| 2016/11/25 | 495.7 | 499.7 | 495 | 496 | +1 | +0.2% | 11,400 |
| 2016/11/24 | 497.7 | 500 | 494.7 | 495 | -1.7 | -0.3% | 12,300 |
| 2016/11/22 | 496.7 | 498.3 | 496.7 | 496.7 | +2 | +0.4% | 6,600 |
| 2016/11/21 | 492 | 496.3 | 488 | 494.7 | +5 | +1% | 10,200 |
| 2016/11/18 | 487 | 489.7 | 487 | 489.7 | +2.7 | +0.6% | 2,400 |
| 2016/11/17 | 489 | 491 | 486.7 | 487 | -3.3 | -0.7% | 7,500 |
| 2016/11/16 | 485 | 490.3 | 485 | 490.3 | +5.3 | +1.1% | 3,300 |
| 2016/11/15 | 485.3 | 492.7 | 485 | 485 | -0.3 | -0.1% | 5,400 |
| 2016/11/14 | 477.7 | 485.3 | 473.7 | 485.3 | +8 | +1.7% | 9,300 |
| 2016/11/11 | 479 | 486 | 477.3 | 477.3 | -6 | -1.2% | 4,500 |
| 2016/11/10 | 479 | 490 | 475.7 | 483.3 | +10.6 | +2.2% | 20,100 |
| 2016/11/09 | 484.3 | 492.3 | 466.7 | 472.7 | -11.3 | -2.3% | 21,000 |
| 2016/11/08 | 487 | 487.7 | 484 | 484 | -2 | -0.4% | 12,300 |
| 2016/11/07 | 495 | 496.7 | 483.7 | 486 | -8.7 | -1.8% | 29,700 |
| 2016/11/04 | 493.3 | 495.7 | 492.3 | 494.7 | -2 | -0.4% | 8,400 |
| 2016/11/02 | 500 | 500 | 496.7 | 496.7 | -4.3 | -0.9% | 6,900 |
| 2016/11/01 | 499.3 | 509 | 498.3 | 501 | +3.3 | +0.7% | 21,900 |
| 2016/10/31 | 497.7 | 498 | 497.7 | 497.7 | +2.4 | +0.5% | 13,500 |
| 2016/10/28 | 496 | 496.7 | 495.3 | 495.3 | -0.7 | -0.1% | 11,100 |
| 2016/10/27 | 493 | 496.3 | 493 | 496 | +3.3 | +0.7% | 2,400 |
| 2016/10/26 | 496.7 | 496.7 | 492 | 492.7 | -0.6 | -0.1% | 10,500 |
| 2016/10/25 | 490.7 | 493.7 | 490.7 | 493.3 | +3.3 | +0.7% | 13,800 |
| 2016/10/24 | 495.7 | 496.7 | 486.7 | 490 | -5.3 | -1.1% | 24,000 |
| 2016/10/21 | 499.3 | 499.3 | 495.3 | 495.3 | -1.7 | -0.3% | 9,600 |
| 2016/10/20 | 496.7 | 499 | 496.7 | 497 | +0.3 | +0.1% | 7,800 |
| 2016/10/19 | 496.7 | 500 | 496.7 | 496.7 | ±0 | ±0% | 9,300 |
| 2016/10/18 | 495.7 | 496.7 | 495.7 | 496.7 | +0.7 | +0.1% | 4,200 |
| 2016/10/17 | 510.7 | 510.7 | 496 | 496 | ±0 | ±0% | 14,400 |
| 2016/10/14 | 500 | 506.3 | 495.3 | 496 | +1 | +0.2% | 9,000 |
| 2016/10/13 | 506.7 | 508 | 493.3 | 495 | -15 | -2.9% | 16,500 |
| 2016/10/12 | 520 | 523.3 | 493.3 | 510 | +13.3 | +2.7% | 31,500 |
| 2016/10/11 | 503.3 | 511 | 496.7 | 496.7 | -12 | -2.4% | 12,900 |
| 2016/10/07 | 500 | 509 | 500 | 508.7 | -0.6 | -0.1% | 4,800 |
| 2016/10/06 | 518.7 | 519.3 | 503.3 | 509.3 | +5.6 | +1.1% | 54,000 |
| 2016/10/05 | 500 | 509.3 | 497.3 | 503.7 | +8.4 | +1.7% | 29,700 |
| 2016/10/04 | 500.3 | 500.3 | 490 | 495.3 | -11.7 | -2.3% | 18,900 |
| 2016/10/03 | 521.3 | 521.3 | 507 | 507 | +1 | +0.2% | 35,100 |
| 2016/09/30 | 484.7 | 507.3 | 484.7 | 506 | +24 | +5% | 51,000 |
| 2016/09/29 | 484.3 | 492.3 | 473.3 | 482 | +17.7 | +3.8% | 24,300 |
| 2016/09/28 | 478.3 | 478.3 | 445 | 464.3 | -10.7 | -2.3% | 18,000 |
| 2016/09/27 | 475.2 | 476.7 | 470.8 | 475 | -1.7 | -0.4% | 40,200 |
| 2016/09/26 | 479.2 | 479.2 | 472.7 | 476.7 | +5.9 | +1.3% | 69,600 |
| 2016/09/23 | 460 | 470.8 | 460 | 470.8 | +10.8 | +2.3% | 51,000 |
| 2016/09/21 | 463.3 | 463.3 | 456.7 | 460 | -4.7 | -1% | 11,400 |
| 2016/09/20 | 458.3 | 466.5 | 457.2 | 464.7 | +11.4 | +2.5% | 25,800 |
| 2016/09/16 | 460.8 | 460.8 | 453.3 | 453.3 | +4.8 | +1.1% | 19,800 |
1951～
2000
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
