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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 2,080 | 2,146 | 2,080 | 2,125 | +71 | +3.5% | 708,100 |
2022/02/01 | 2,059 | 2,079 | 2,040 | 2,054 | -5 | -0.2% | 545,400 |
2022/01/31 | 2,034 | 2,063 | 2,024 | 2,059 | +2 | +0.1% | 556,900 |
2022/01/28 | 2,016 | 2,061 | 2,010 | 2,057 | +40 | +2% | 620,100 |
2022/01/27 | 2,053 | 2,062 | 2,003 | 2,017 | -28 | -1.4% | 576,000 |
2022/01/26 | 2,067 | 2,078 | 2,044 | 2,045 | -25 | -1.2% | 439,200 |
2022/01/25 | 2,069 | 2,073 | 2,028 | 2,070 | -10 | -0.5% | 381,100 |
2022/01/24 | 2,046 | 2,082 | 2,044 | 2,080 | +35 | +1.7% | 347,800 |
2022/01/21 | 2,038 | 2,051 | 2,016 | 2,045 | +1 | ±0% | 400,900 |
2022/01/20 | 2,020 | 2,060 | 2,020 | 2,044 | +25 | +1.2% | 457,300 |
2022/01/19 | 2,048 | 2,058 | 2,006 | 2,019 | -42 | -2% | 699,600 |
2022/01/18 | 2,105 | 2,105 | 2,052 | 2,061 | -31 | -1.5% | 363,600 |
2022/01/17 | 2,088 | 2,120 | 2,086 | 2,092 | +14 | +0.7% | 281,300 |
2022/01/14 | 2,095 | 2,097 | 2,053 | 2,078 | -35 | -1.7% | 495,400 |
2022/01/13 | 2,138 | 2,151 | 2,111 | 2,113 | -21 | -1% | 367,200 |
2022/01/12 | 2,112 | 2,148 | 2,110 | 2,134 | +20 | +0.9% | 450,400 |
2022/01/11 | 2,119 | 2,126 | 2,097 | 2,114 | +1 | ±0% | 307,700 |
2022/01/07 | 2,126 | 2,140 | 2,094 | 2,113 | -14 | -0.7% | 433,900 |
2022/01/06 | 2,148 | 2,172 | 2,125 | 2,127 | -35 | -1.6% | 365,600 |
2022/01/05 | 2,165 | 2,178 | 2,148 | 2,162 | -2 | -0.1% | 429,700 |
2022/01/04 | 2,188 | 2,191 | 2,143 | 2,164 | +9 | +0.4% | 441,400 |
2021/12/30 | 2,172 | 2,175 | 2,153 | 2,155 | -31 | -1.4% | 302,300 |
2021/12/29 | 2,188 | 2,206 | 2,176 | 2,186 | ±0 | ±0% | 355,500 |
2021/12/28 | 2,178 | 2,190 | 2,169 | 2,186 | +33 | +1.5% | 300,300 |
2021/12/27 | 2,159 | 2,166 | 2,151 | 2,153 | -6 | -0.3% | 265,600 |
2021/12/24 | 2,183 | 2,185 | 2,159 | 2,159 | -20 | -0.9% | 147,100 |
2021/12/23 | 2,171 | 2,183 | 2,168 | 2,179 | +12 | +0.6% | 245,400 |
2021/12/22 | 2,157 | 2,183 | 2,150 | 2,167 | -1 | ±0% | 230,100 |
2021/12/21 | 2,153 | 2,181 | 2,144 | 2,168 | +49 | +2.3% | 409,000 |
2021/12/20 | 2,107 | 2,127 | 2,104 | 2,119 | -10 | -0.5% | 284,500 |
2021/12/17 | 2,159 | 2,169 | 2,128 | 2,129 | -23 | -1.1% | 783,000 |
2021/12/16 | 2,150 | 2,157 | 2,121 | 2,152 | +30 | +1.4% | 450,400 |
2021/12/15 | 2,110 | 2,135 | 2,102 | 2,122 | +4 | +0.2% | 393,600 |
2021/12/14 | 2,100 | 2,125 | 2,097 | 2,118 | +18 | +0.9% | 426,200 |
2021/12/13 | 2,105 | 2,111 | 2,090 | 2,100 | +11 | +0.5% | 409,000 |
2021/12/10 | 2,095 | 2,103 | 2,082 | 2,089 | +10 | +0.5% | 425,000 |
2021/12/09 | 2,074 | 2,093 | 2,073 | 2,079 | -1 | ±0% | 309,700 |
2021/12/08 | 2,116 | 2,129 | 2,077 | 2,080 | -12 | -0.6% | 557,400 |
2021/12/07 | 2,053 | 2,097 | 2,037 | 2,092 | +62 | +3.1% | 555,100 |
2021/12/06 | 2,037 | 2,059 | 2,017 | 2,030 | -10 | -0.5% | 348,800 |
2021/12/03 | 2,011 | 2,041 | 1,985 | 2,040 | +22 | +1.1% | 617,200 |
2021/12/02 | 1,983 | 2,029 | 1,973 | 2,018 | +16 | +0.8% | 794,800 |
2021/12/01 | 2,020 | 2,030 | 1,999 | 2,002 | -38 | -1.9% | 762,600 |
2021/11/30 | 2,001 | 2,052 | 1,996 | 2,040 | +69 | +3.5% | 2,616,300 |
2021/11/29 | 1,961 | 1,986 | 1,950 | 1,971 | -13 | -0.7% | 826,900 |
2021/11/26 | 2,020 | 2,030 | 1,977 | 1,984 | -47 | -2.3% | 688,300 |
2021/11/25 | 2,029 | 2,042 | 2,015 | 2,031 | -5 | -0.2% | 543,700 |
2021/11/24 | 2,058 | 2,073 | 2,029 | 2,036 | -14 | -0.7% | 647,100 |
2021/11/22 | 2,036 | 2,058 | 2,020 | 2,050 | +21 | +1% | 652,300 |
2021/11/19 | 2,020 | 2,038 | 2,011 | 2,029 | -18 | -0.9% | 887,500 |
651~
700
件表示中 / 3548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 | 253,000円 | +2.9% | +2.2% | 2.37% | 15.71倍 | 0.88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 |
双 日 | 338,000円 | +1.5% | +19.5% | 4.44% | 6.68倍 | 0.79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 | 474,600円 | +6.7% | +2.6% | 2.53% | 13.88倍 | 1.17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 |
岩谷産 | 208,200円 | +6.4% | +10.0% | 1.56% | 8.88倍 | 1.32倍 |
|
産業・家庭用ガス専門商社。LPガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
アルフレッサHD | 229,900円 | +3.7% | 0.0% | 2.74% | 16.53倍 | 0.90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