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 |
---|---|---|---|---|---|---|---|
2017/07/28 | 2,013 | 2,029 | 2,013 | 2,017 | -10 | -0.5% | 275,800 |
2017/07/27 | 2,021 | 2,046 | 2,016 | 2,027 | +2 | +0.1% | 498,100 |
2017/07/26 | 2,046 | 2,046 | 2,022 | 2,025 | -15 | -0.7% | 392,700 |
2017/07/25 | 2,065 | 2,065 | 2,040 | 2,040 | -19 | -0.9% | 406,400 |
2017/07/24 | 2,084 | 2,091 | 2,056 | 2,059 | -44 | -2.1% | 453,600 |
2017/07/21 | 2,095 | 2,112 | 2,080 | 2,103 | -1 | ±0% | 456,700 |
2017/07/20 | 2,075 | 2,111 | 2,072 | 2,104 | +39 | +1.9% | 440,500 |
2017/07/19 | 2,049 | 2,076 | 2,049 | 2,065 | +16 | +0.8% | 339,700 |
2017/07/18 | 2,074 | 2,074 | 2,039 | 2,049 | -26 | -1.3% | 462,400 |
2017/07/14 | 2,075 | 2,091 | 2,072 | 2,075 | +17 | +0.8% | 366,800 |
2017/07/13 | 2,063 | 2,068 | 2,052 | 2,058 | +8 | +0.4% | 323,200 |
2017/07/12 | 2,063 | 2,073 | 2,049 | 2,050 | -18 | -0.9% | 326,000 |
2017/07/11 | 2,039 | 2,073 | 2,039 | 2,068 | +19 | +0.9% | 270,500 |
2017/07/10 | 2,046 | 2,050 | 2,034 | 2,049 | +23 | +1.1% | 371,900 |
2017/07/07 | 2,031 | 2,046 | 2,021 | 2,026 | -24 | -1.2% | 351,800 |
2017/07/06 | 2,031 | 2,056 | 2,031 | 2,050 | +14 | +0.7% | 381,900 |
2017/07/05 | 2,038 | 2,044 | 2,016 | 2,036 | -6 | -0.3% | 344,600 |
2017/07/04 | 2,084 | 2,084 | 2,034 | 2,042 | -37 | -1.8% | 365,600 |
2017/07/03 | 2,084 | 2,087 | 2,072 | 2,079 | +1 | ±0% | 325,300 |
2017/06/30 | 2,076 | 2,082 | 2,053 | 2,078 | -8 | -0.4% | 554,600 |
2017/06/29 | 2,090 | 2,095 | 2,081 | 2,086 | +9 | +0.4% | 282,100 |
2017/06/28 | 2,096 | 2,103 | 2,074 | 2,077 | -29 | -1.4% | 398,600 |
2017/06/27 | 2,091 | 2,109 | 2,086 | 2,106 | +23 | +1.1% | 447,500 |
2017/06/26 | 2,060 | 2,087 | 2,055 | 2,083 | +19 | +0.9% | 355,500 |
2017/06/23 | 2,083 | 2,083 | 2,046 | 2,064 | -19 | -0.9% | 640,300 |
2017/06/22 | 2,053 | 2,085 | 2,052 | 2,083 | +40 | +2% | 546,500 |
2017/06/21 | 2,037 | 2,051 | 2,027 | 2,043 | +6 | +0.3% | 501,200 |
2017/06/20 | 2,051 | 2,058 | 2,034 | 2,037 | -19 | -0.9% | 807,500 |
2017/06/19 | 2,040 | 2,072 | 2,039 | 2,056 | +7 | +0.3% | 490,700 |
2017/06/16 | 2,042 | 2,062 | 2,035 | 2,049 | +7 | +0.3% | 602,300 |
2017/06/15 | 2,033 | 2,055 | 2,026 | 2,042 | +5 | +0.2% | 640,800 |
2017/06/14 | 2,050 | 2,054 | 2,036 | 2,037 | -17 | -0.8% | 659,000 |
2017/06/13 | 2,043 | 2,059 | 2,028 | 2,054 | -12 | -0.6% | 581,300 |
2017/06/12 | 2,050 | 2,069 | 2,040 | 2,066 | +11 | +0.5% | 346,300 |
2017/06/09 | 2,047 | 2,062 | 2,043 | 2,055 | -11 | -0.5% | 620,700 |
2017/06/08 | 2,082 | 2,086 | 2,064 | 2,066 | -11 | -0.5% | 312,800 |
2017/06/07 | 2,070 | 2,083 | 2,056 | 2,077 | +13 | +0.6% | 469,000 |
2017/06/06 | 2,100 | 2,102 | 2,060 | 2,064 | -26 | -1.2% | 646,200 |
2017/06/05 | 2,081 | 2,101 | 2,069 | 2,090 | -18 | -0.9% | 548,400 |
2017/06/02 | 2,070 | 2,110 | 2,060 | 2,108 | +27 | +1.3% | 688,800 |
2017/06/01 | 2,050 | 2,087 | 2,049 | 2,081 | +43 | +2.1% | 646,100 |
2017/05/31 | 2,015 | 2,039 | 2,013 | 2,038 | +13 | +0.6% | 862,900 |
2017/05/30 | 2,022 | 2,028 | 2,009 | 2,025 | +8 | +0.4% | 228,500 |
2017/05/29 | 2,021 | 2,027 | 2,015 | 2,017 | -2 | -0.1% | 249,400 |
2017/05/26 | 2,025 | 2,035 | 2,015 | 2,019 | -6 | -0.3% | 298,700 |
2017/05/25 | 2,033 | 2,037 | 2,018 | 2,025 | -8 | -0.4% | 314,200 |
2017/05/24 | 2,044 | 2,052 | 2,024 | 2,033 | +6 | +0.3% | 295,300 |
2017/05/23 | 2,018 | 2,036 | 2,014 | 2,027 | -1 | ±0% | 619,000 |
2017/05/22 | 2,000 | 2,028 | 1,997 | 2,028 | +25 | +1.2% | 517,400 |
2017/05/19 | 1,992 | 2,007 | 1,984 | 2,003 | +10 | +0.5% | 541,300 |
1751~
1800
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