メディパル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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,717 | 1,728 | 1,706 | 1,724 | +10 | +0.6% | 535,700 |
| 2023/01/24 | 1,714 | 1,719 | 1,702 | 1,714 | +10 | +0.6% | 461,000 |
| 2023/01/23 | 1,702 | 1,711 | 1,689 | 1,704 | ±0 | ±0% | 522,500 |
| 2023/01/20 | 1,705 | 1,713 | 1,697 | 1,704 | -3 | -0.2% | 300,700 |
| 2023/01/19 | 1,707 | 1,714 | 1,701 | 1,707 | +1 | +0.1% | 315,000 |
| 2023/01/18 | 1,683 | 1,719 | 1,673 | 1,706 | +33 | +2% | 546,800 |
| 2023/01/17 | 1,675 | 1,684 | 1,668 | 1,673 | +1 | +0.1% | 418,400 |
| 2023/01/16 | 1,671 | 1,683 | 1,664 | 1,672 | +7 | +0.4% | 413,600 |
| 2023/01/13 | 1,681 | 1,688 | 1,663 | 1,665 | -22 | -1.3% | 652,200 |
| 2023/01/12 | 1,688 | 1,698 | 1,683 | 1,687 | -1 | -0.1% | 464,200 |
| 2023/01/11 | 1,685 | 1,693 | 1,675 | 1,688 | +19 | +1.1% | 461,600 |
| 2023/01/10 | 1,692 | 1,702 | 1,667 | 1,669 | -21 | -1.2% | 469,200 |
| 2023/01/06 | 1,687 | 1,692 | 1,672 | 1,690 | +1 | +0.1% | 414,400 |
| 2023/01/05 | 1,685 | 1,694 | 1,669 | 1,689 | +1 | +0.1% | 395,000 |
| 2023/01/04 | 1,740 | 1,740 | 1,688 | 1,688 | -53 | -3% | 434,300 |
| 2022/12/30 | 1,752 | 1,758 | 1,735 | 1,741 | -14 | -0.8% | 273,800 |
| 2022/12/29 | 1,739 | 1,757 | 1,731 | 1,755 | +14 | +0.8% | 370,300 |
| 2022/12/28 | 1,740 | 1,742 | 1,730 | 1,741 | -3 | -0.2% | 320,300 |
| 2022/12/27 | 1,741 | 1,749 | 1,736 | 1,744 | +3 | +0.2% | 226,700 |
| 2022/12/26 | 1,753 | 1,754 | 1,738 | 1,741 | -1 | -0.1% | 335,300 |
| 2022/12/23 | 1,746 | 1,749 | 1,733 | 1,742 | -4 | -0.2% | 238,300 |
| 2022/12/22 | 1,751 | 1,754 | 1,732 | 1,746 | +3 | +0.2% | 365,600 |
| 2022/12/21 | 1,745 | 1,756 | 1,728 | 1,743 | -9 | -0.5% | 541,000 |
| 2022/12/20 | 1,750 | 1,757 | 1,731 | 1,752 | +10 | +0.6% | 574,100 |
| 2022/12/19 | 1,743 | 1,757 | 1,737 | 1,742 | -9 | -0.5% | 297,100 |
| 2022/12/16 | 1,767 | 1,770 | 1,745 | 1,751 | -45 | -2.5% | 703,600 |
| 2022/12/15 | 1,787 | 1,805 | 1,783 | 1,796 | +6 | +0.3% | 301,400 |
| 2022/12/14 | 1,779 | 1,798 | 1,777 | 1,790 | +10 | +0.6% | 361,700 |
| 2022/12/13 | 1,774 | 1,792 | 1,771 | 1,780 | +29 | +1.7% | 483,100 |
| 2022/12/12 | 1,755 | 1,760 | 1,742 | 1,751 | -17 | -1% | 443,300 |
| 2022/12/09 | 1,746 | 1,781 | 1,744 | 1,768 | +28 | +1.6% | 558,600 |
| 2022/12/08 | 1,740 | 1,743 | 1,725 | 1,740 | -3 | -0.2% | 567,300 |
| 2022/12/07 | 1,729 | 1,754 | 1,716 | 1,743 | -1 | -0.1% | 386,300 |
| 2022/12/06 | 1,736 | 1,748 | 1,723 | 1,744 | +10 | +0.6% | 357,200 |
| 2022/12/05 | 1,737 | 1,740 | 1,713 | 1,734 | +5 | +0.3% | 801,900 |
| 2022/12/02 | 1,767 | 1,767 | 1,724 | 1,729 | -47 | -2.6% | 800,300 |
| 2022/12/01 | 1,830 | 1,830 | 1,774 | 1,776 | -54 | -3% | 774,400 |
| 2022/11/30 | 1,847 | 1,855 | 1,828 | 1,830 | -14 | -0.8% | 711,400 |
| 2022/11/29 | 1,843 | 1,854 | 1,838 | 1,844 | -20 | -1.1% | 485,500 |
| 2022/11/28 | 1,878 | 1,880 | 1,853 | 1,864 | -2 | -0.1% | 544,100 |
| 2022/11/25 | 1,853 | 1,868 | 1,849 | 1,866 | +15 | +0.8% | 286,300 |
| 2022/11/24 | 1,843 | 1,860 | 1,841 | 1,851 | +29 | +1.6% | 464,000 |
| 2022/11/22 | 1,808 | 1,838 | 1,808 | 1,822 | +30 | +1.7% | 392,400 |
| 2022/11/21 | 1,787 | 1,799 | 1,779 | 1,792 | +2 | +0.1% | 497,000 |
| 2022/11/18 | 1,774 | 1,791 | 1,769 | 1,790 | +27 | +1.5% | 809,400 |
| 2022/11/17 | 1,754 | 1,769 | 1,750 | 1,763 | +13 | +0.7% | 740,200 |
| 2022/11/16 | 1,760 | 1,760 | 1,742 | 1,750 | -18 | -1% | 683,100 |
| 2022/11/15 | 1,774 | 1,786 | 1,758 | 1,768 | -6 | -0.3% | 761,000 |
| 2022/11/14 | 1,777 | 1,789 | 1,766 | 1,774 | -11 | -0.6% | 695,000 |
| 2022/11/11 | 1,802 | 1,807 | 1,780 | 1,785 | -1 | -0.1% | 681,100 |
451～
500
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「メディパル」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 |
|---|---|---|---|---|---|---|---|---|
| メディパル | 248,600円 | +2.9% | +2.2% | 2.41% | 15.43倍 | 0.84倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| ミスミＧ | 252,600円 | +9.1% | +25.0% | 1.60% | 18.69倍 | 2.08倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| 双 日 | 308,100円 | +1.5% | +19.5% | 4.87% | 6.04倍 | 0.69倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| キヤノンＭＪ | 472,000円 | +6.7% | +2.6% | 2.75% | 13.27倍 | 1.16倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| アルフレッサＨＤ | 227,400円 | +3.7% | 0.0% | 2.77% | 15.18倍 | 0.87倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
