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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,550 | 2,560 | 2,527.5 | 2,542 | -5.5 | -0.2% | 338,700 |
| 2024/08/20 | 2,523 | 2,560.5 | 2,520.5 | 2,547.5 | +25 | +1% | 531,500 |
| 2024/08/19 | 2,538.5 | 2,551 | 2,497.5 | 2,522.5 | -16.5 | -0.6% | 346,100 |
| 2024/08/16 | 2,542.5 | 2,549.5 | 2,516.5 | 2,539 | +46.5 | +1.9% | 525,500 |
| 2024/08/15 | 2,496 | 2,507.5 | 2,467 | 2,492.5 | +13.5 | +0.5% | 423,700 |
| 2024/08/14 | 2,507.5 | 2,516 | 2,462.5 | 2,479 | +21.5 | +0.9% | 403,400 |
| 2024/08/13 | 2,442 | 2,469.5 | 2,396.5 | 2,457.5 | -0.5 | ±0% | 451,100 |
| 2024/08/09 | 2,472.5 | 2,517 | 2,416 | 2,458 | +20 | +0.8% | 485,000 |
| 2024/08/08 | 2,351 | 2,468 | 2,325.5 | 2,438 | +37 | +1.5% | 517,400 |
| 2024/08/07 | 2,326.5 | 2,491.5 | 2,324.5 | 2,401 | +25.5 | +1.1% | 574,200 |
| 2024/08/06 | 2,382 | 2,426 | 2,325 | 2,375.5 | +153 | +6.9% | 586,400 |
| 2024/08/05 | 2,332.5 | 2,377 | 2,187 | 2,222.5 | -236.5 | -9.6% | 795,700 |
| 2024/08/02 | 2,571 | 2,585 | 2,446.5 | 2,459 | -212 | -7.9% | 622,000 |
| 2024/08/01 | 2,721 | 2,724 | 2,654.5 | 2,671 | -56 | -2.1% | 412,600 |
| 2024/07/31 | 2,672 | 2,740.5 | 2,664 | 2,727 | +29 | +1.1% | 576,700 |
| 2024/07/30 | 2,770 | 2,770 | 2,692.5 | 2,698 | -65.5 | -2.4% | 576,400 |
| 2024/07/29 | 2,744 | 2,765.5 | 2,723.5 | 2,763.5 | +59.5 | +2.2% | 545,200 |
| 2024/07/26 | 2,714 | 2,739.5 | 2,683.5 | 2,704 | +13.5 | +0.5% | 558,200 |
| 2024/07/25 | 2,664.5 | 2,710 | 2,631.5 | 2,690.5 | +21.5 | +0.8% | 681,500 |
| 2024/07/24 | 2,675 | 2,709 | 2,668.5 | 2,669 | -10.5 | -0.4% | 502,400 |
| 2024/07/23 | 2,651.5 | 2,679.5 | 2,651.5 | 2,679.5 | +37 | +1.4% | 450,800 |
| 2024/07/22 | 2,630 | 2,647.5 | 2,626 | 2,642.5 | +17 | +0.6% | 305,100 |
| 2024/07/19 | 2,608.5 | 2,629.5 | 2,605.5 | 2,625.5 | +20.5 | +0.8% | 333,600 |
| 2024/07/18 | 2,604.5 | 2,644 | 2,598 | 2,605 | -6 | -0.2% | 435,400 |
| 2024/07/17 | 2,594.5 | 2,625 | 2,551 | 2,611 | +37 | +1.4% | 450,800 |
| 2024/07/16 | 2,571.5 | 2,582.5 | 2,561 | 2,574 | -4 | -0.2% | 372,700 |
| 2024/07/12 | 2,589 | 2,599 | 2,571 | 2,578 | -28.5 | -1.1% | 411,700 |
| 2024/07/11 | 2,592.5 | 2,618 | 2,579 | 2,606.5 | +27.5 | +1.1% | 605,600 |
| 2024/07/10 | 2,512.5 | 2,579 | 2,506 | 2,579 | +66.5 | +2.6% | 638,100 |
| 2024/07/09 | 2,486 | 2,535 | 2,463.5 | 2,512.5 | +51 | +2.1% | 751,700 |
| 2024/07/08 | 2,463 | 2,482 | 2,459.5 | 2,461.5 | -1.5 | -0.1% | 545,600 |
| 2024/07/05 | 2,474.5 | 2,488 | 2,455 | 2,463 | -32.5 | -1.3% | 385,000 |
| 2024/07/04 | 2,505 | 2,518.5 | 2,485 | 2,495.5 | +9 | +0.4% | 279,300 |
| 2024/07/03 | 2,499 | 2,509 | 2,463.5 | 2,486.5 | -9 | -0.4% | 461,800 |
| 2024/07/02 | 2,464.5 | 2,506.5 | 2,458.5 | 2,495.5 | +27.5 | +1.1% | 430,000 |
| 2024/07/01 | 2,450 | 2,468.5 | 2,448 | 2,468 | +20 | +0.8% | 368,000 |
| 2024/06/28 | 2,453.5 | 2,464.5 | 2,440 | 2,448 | -5 | -0.2% | 560,300 |
| 2024/06/27 | 2,425.5 | 2,460 | 2,400.5 | 2,453 | +14 | +0.6% | 546,000 |
| 2024/06/26 | 2,448.5 | 2,452.5 | 2,430 | 2,439 | -10 | -0.4% | 696,200 |
| 2024/06/25 | 2,383 | 2,452 | 2,373 | 2,449 | +105 | +4.5% | 864,300 |
| 2024/06/24 | 2,325.5 | 2,353.5 | 2,311.5 | 2,344 | +26 | +1.1% | 404,300 |
| 2024/06/21 | 2,327.5 | 2,345.5 | 2,305.5 | 2,318 | -10 | -0.4% | 1,234,500 |
| 2024/06/20 | 2,324 | 2,340.5 | 2,310.5 | 2,328 | +8.5 | +0.4% | 437,800 |
| 2024/06/19 | 2,307 | 2,319.5 | 2,300.5 | 2,319.5 | -9.5 | -0.4% | 408,400 |
| 2024/06/18 | 2,354.5 | 2,354.5 | 2,311.5 | 2,329 | -15.5 | -0.7% | 495,400 |
| 2024/06/17 | 2,356 | 2,356 | 2,332 | 2,344.5 | -34 | -1.4% | 523,300 |
| 2024/06/14 | 2,326 | 2,378.5 | 2,325 | 2,378.5 | +52.5 | +2.3% | 686,200 |
| 2024/06/13 | 2,343.5 | 2,348 | 2,318.5 | 2,326 | -13 | -0.6% | 479,500 |
| 2024/06/12 | 2,348.5 | 2,353.5 | 2,330.5 | 2,339 | -10 | -0.4% | 469,000 |
| 2024/06/11 | 2,362 | 2,382 | 2,347 | 2,349 | +5.5 | +0.2% | 444,500 |
151～
200
件表示中 / 3673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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35倍 | 0.78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 | 231,400円 | +9.1% | +25.0% | 1.75% | 17.13倍 | 1.91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％ |
| キヤノンＭＪ | 483,900円 | +4.0% | +4.8% | 3.10% | 13.34倍 | 1.38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 | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76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 |
| スズケン | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
