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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,657 | 1,662 | 1,638 | 1,645 | +8 | +0.5% | 1,251,000 |
| 2016/11/30 | 1,648 | 1,655 | 1,632 | 1,637 | -11 | -0.7% | 1,249,200 |
| 2016/11/29 | 1,640 | 1,663 | 1,634 | 1,648 | -10 | -0.6% | 925,700 |
| 2016/11/28 | 1,647 | 1,659 | 1,635 | 1,658 | +4 | +0.2% | 1,162,000 |
| 2016/11/25 | 1,633 | 1,657 | 1,628 | 1,654 | +10 | +0.6% | 1,509,200 |
| 2016/11/24 | 1,645 | 1,650 | 1,636 | 1,644 | +8 | +0.5% | 931,100 |
| 2016/11/22 | 1,625 | 1,644 | 1,622 | 1,636 | -1 | -0.1% | 1,917,800 |
| 2016/11/21 | 1,620 | 1,650 | 1,617 | 1,637 | +17 | +1% | 1,324,000 |
| 2016/11/18 | 1,619 | 1,632 | 1,610 | 1,620 | +14 | +0.9% | 616,600 |
| 2016/11/17 | 1,599 | 1,612 | 1,593 | 1,606 | -5 | -0.3% | 591,300 |
| 2016/11/16 | 1,600 | 1,614 | 1,585 | 1,611 | +16 | +1% | 705,500 |
| 2016/11/15 | 1,573 | 1,601 | 1,555 | 1,595 | +28 | +1.8% | 610,500 |
| 2016/11/14 | 1,567 | 1,576 | 1,555 | 1,567 | +8 | +0.5% | 586,800 |
| 2016/11/11 | 1,549 | 1,573 | 1,543 | 1,559 | +31 | +2% | 961,700 |
| 2016/11/10 | 1,524 | 1,535 | 1,505 | 1,528 | +80 | +5.5% | 874,300 |
| 2016/11/09 | 1,522 | 1,539 | 1,426 | 1,448 | -70 | -4.6% | 837,000 |
| 2016/11/08 | 1,517 | 1,522 | 1,504 | 1,518 | +8 | +0.5% | 778,000 |
| 2016/11/07 | 1,542 | 1,544 | 1,504 | 1,510 | -8 | -0.5% | 941,000 |
| 2016/11/04 | 1,537 | 1,544 | 1,508 | 1,518 | -59 | -3.7% | 1,275,300 |
| 2016/11/02 | 1,605 | 1,605 | 1,548 | 1,577 | -27 | -1.7% | 1,128,400 |
| 2016/11/01 | 1,635 | 1,667 | 1,575 | 1,604 | -191 | -10.6% | 1,704,800 |
| 2016/10/31 | 1,812 | 1,820 | 1,787 | 1,795 | -32 | -1.8% | 487,900 |
| 2016/10/28 | 1,800 | 1,831 | 1,798 | 1,827 | +50 | +2.8% | 769,600 |
| 2016/10/27 | 1,779 | 1,796 | 1,772 | 1,777 | -4 | -0.2% | 309,300 |
| 2016/10/26 | 1,776 | 1,781 | 1,764 | 1,781 | -4 | -0.2% | 370,800 |
| 2016/10/25 | 1,779 | 1,791 | 1,773 | 1,785 | +17 | +1% | 380,800 |
| 2016/10/24 | 1,741 | 1,772 | 1,728 | 1,768 | +22 | +1.3% | 345,800 |
| 2016/10/21 | 1,778 | 1,778 | 1,741 | 1,746 | -21 | -1.2% | 275,300 |
| 2016/10/20 | 1,747 | 1,768 | 1,744 | 1,767 | +21 | +1.2% | 416,200 |
| 2016/10/19 | 1,740 | 1,759 | 1,730 | 1,746 | -8 | -0.5% | 493,300 |
| 2016/10/18 | 1,713 | 1,759 | 1,712 | 1,754 | +38 | +2.2% | 401,300 |
| 2016/10/17 | 1,709 | 1,731 | 1,702 | 1,716 | -12 | -0.7% | 418,300 |
| 2016/10/14 | 1,741 | 1,750 | 1,715 | 1,728 | -10 | -0.6% | 400,800 |
| 2016/10/13 | 1,754 | 1,759 | 1,728 | 1,738 | -15 | -0.9% | 369,500 |
| 2016/10/12 | 1,748 | 1,767 | 1,741 | 1,753 | -15 | -0.8% | 351,600 |
| 2016/10/11 | 1,762 | 1,779 | 1,755 | 1,768 | +15 | +0.9% | 310,200 |
| 2016/10/07 | 1,761 | 1,762 | 1,743 | 1,753 | -15 | -0.8% | 265,600 |
| 2016/10/06 | 1,766 | 1,783 | 1,754 | 1,768 | +10 | +0.6% | 306,200 |
| 2016/10/05 | 1,761 | 1,768 | 1,752 | 1,758 | +2 | +0.1% | 297,900 |
| 2016/10/04 | 1,764 | 1,766 | 1,732 | 1,756 | -16 | -0.9% | 541,600 |
| 2016/10/03 | 1,765 | 1,788 | 1,764 | 1,772 | +29 | +1.7% | 387,100 |
| 2016/09/30 | 1,731 | 1,754 | 1,716 | 1,743 | -28 | -1.6% | 350,100 |
| 2016/09/29 | 1,787 | 1,787 | 1,753 | 1,771 | -1 | -0.1% | 286,800 |
| 2016/09/28 | 1,776 | 1,796 | 1,750 | 1,772 | -46 | -2.5% | 411,600 |
| 2016/09/27 | 1,763 | 1,818 | 1,744 | 1,818 | +41 | +2.3% | 709,200 |
| 2016/09/26 | 1,780 | 1,794 | 1,771 | 1,777 | -4 | -0.2% | 370,200 |
| 2016/09/23 | 1,764 | 1,781 | 1,727 | 1,781 | +6 | +0.3% | 417,500 |
| 2016/09/21 | 1,714 | 1,777 | 1,706 | 1,775 | +55 | +3.2% | 477,600 |
| 2016/09/20 | 1,699 | 1,732 | 1,690 | 1,720 | +9 | +0.5% | 498,800 |
| 2016/09/16 | 1,675 | 1,715 | 1,664 | 1,711 | +43 | +2.6% | 541,400 |
1951～
2000
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
