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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 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 |
| 2017/05/18 | 1,969 | 1,995 | 1,961 | 1,993 | -1 | -0.1% | 757,500 |
| 2017/05/17 | 1,968 | 1,995 | 1,945 | 1,994 | +26 | +1.3% | 873,200 |
| 2017/05/16 | 1,939 | 1,971 | 1,924 | 1,968 | +74 | +3.9% | 1,121,500 |
| 2017/05/15 | 1,877 | 1,900 | 1,876 | 1,894 | +19 | +1% | 750,700 |
| 2017/05/12 | 1,884 | 1,886 | 1,864 | 1,875 | -30 | -1.6% | 784,500 |
| 2017/05/11 | 1,946 | 1,947 | 1,902 | 1,905 | -36 | -1.9% | 1,096,000 |
| 2017/05/10 | 1,935 | 1,947 | 1,927 | 1,941 | +21 | +1.1% | 1,156,000 |
| 2017/05/09 | 1,910 | 1,929 | 1,908 | 1,920 | +10 | +0.5% | 829,000 |
| 2017/05/08 | 1,884 | 1,918 | 1,879 | 1,910 | +36 | +1.9% | 874,400 |
| 2017/05/02 | 1,870 | 1,878 | 1,858 | 1,874 | +12 | +0.6% | 414,000 |
| 2017/05/01 | 1,854 | 1,864 | 1,835 | 1,862 | +18 | +1% | 341,800 |
| 2017/04/28 | 1,848 | 1,854 | 1,830 | 1,844 | -4 | -0.2% | 616,900 |
| 2017/04/27 | 1,841 | 1,848 | 1,836 | 1,848 | ±0 | ±0% | 315,400 |
| 2017/04/26 | 1,850 | 1,852 | 1,835 | 1,848 | +3 | +0.2% | 441,300 |
| 2017/04/25 | 1,836 | 1,847 | 1,828 | 1,845 | +11 | +0.6% | 497,000 |
| 2017/04/24 | 1,835 | 1,836 | 1,821 | 1,834 | +23 | +1.3% | 367,800 |
| 2017/04/21 | 1,800 | 1,828 | 1,796 | 1,811 | +30 | +1.7% | 777,000 |
| 2017/04/20 | 1,795 | 1,797 | 1,767 | 1,781 | -20 | -1.1% | 634,500 |
| 2017/04/19 | 1,781 | 1,810 | 1,779 | 1,801 | +2 | +0.1% | 566,800 |
| 2017/04/18 | 1,785 | 1,799 | 1,772 | 1,799 | +12 | +0.7% | 718,900 |
| 2017/04/17 | 1,765 | 1,788 | 1,764 | 1,787 | +17 | +1% | 399,400 |
| 2017/04/14 | 1,807 | 1,818 | 1,763 | 1,770 | -32 | -1.8% | 677,300 |
| 2017/04/13 | 1,792 | 1,803 | 1,788 | 1,802 | -3 | -0.2% | 706,300 |
| 2017/04/12 | 1,800 | 1,807 | 1,793 | 1,805 | -1 | -0.1% | 919,000 |
| 2017/04/11 | 1,785 | 1,809 | 1,777 | 1,806 | +6 | +0.3% | 830,000 |
| 2017/04/10 | 1,807 | 1,816 | 1,786 | 1,800 | +2 | +0.1% | 1,003,700 |
| 2017/04/07 | 1,790 | 1,806 | 1,781 | 1,798 | +18 | +1% | 1,428,000 |
| 2017/04/06 | 1,795 | 1,805 | 1,771 | 1,780 | -17 | -0.9% | 1,252,900 |
| 2017/04/05 | 1,795 | 1,806 | 1,778 | 1,797 | +2 | +0.1% | 1,211,700 |
| 2017/04/04 | 1,784 | 1,803 | 1,777 | 1,795 | +2 | +0.1% | 922,500 |
| 2017/04/03 | 1,768 | 1,800 | 1,755 | 1,793 | +47 | +2.7% | 1,135,100 |
| 2017/03/31 | 1,788 | 1,801 | 1,746 | 1,746 | -17 | -1% | 1,221,100 |
| 2017/03/30 | 1,780 | 1,785 | 1,756 | 1,763 | -27 | -1.5% | 519,000 |
| 2017/03/29 | 1,793 | 1,798 | 1,775 | 1,790 | +6 | +0.3% | 524,100 |
| 2017/03/28 | 1,770 | 1,787 | 1,763 | 1,784 | +39 | +2.2% | 813,800 |
| 2017/03/27 | 1,755 | 1,759 | 1,733 | 1,745 | -25 | -1.4% | 574,500 |
| 2017/03/24 | 1,761 | 1,776 | 1,750 | 1,770 | +10 | +0.6% | 657,600 |
| 2017/03/23 | 1,759 | 1,763 | 1,745 | 1,760 | +6 | +0.3% | 510,400 |
| 2017/03/22 | 1,748 | 1,776 | 1,745 | 1,754 | -12 | -0.7% | 794,700 |
| 2017/03/21 | 1,771 | 1,790 | 1,759 | 1,766 | -24 | -1.3% | 923,300 |
| 2017/03/17 | 1,790 | 1,794 | 1,779 | 1,790 | -10 | -0.6% | 543,400 |
| 2017/03/16 | 1,794 | 1,801 | 1,778 | 1,800 | +2 | +0.1% | 574,400 |
| 2017/03/15 | 1,793 | 1,798 | 1,778 | 1,798 | -8 | -0.4% | 477,600 |
| 2017/03/14 | 1,807 | 1,823 | 1,795 | 1,806 | +6 | +0.3% | 730,900 |
| 2017/03/13 | 1,795 | 1,812 | 1,788 | 1,800 | +3 | +0.2% | 529,300 |
| 2017/03/10 | 1,833 | 1,833 | 1,765 | 1,797 | -21 | -1.2% | 1,023,600 |
| 2017/03/09 | 1,832 | 1,832 | 1,806 | 1,818 | -6 | -0.3% | 487,000 |
2001～
2050
件表示中 / 3751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 | 247,600円 | +3.1% | +5.7% | 2.58% | 14.85倍 | 0.83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 | 226,400円 | +5.0% | -13.2% | 1.73% | 20.21倍 | 1.78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３５％ |
| キヤノンＭＪ | 539,100円 | +4.0% | +6.6% | 2.78% | 14.83倍 | 1.49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 | 216,500円 | +4.9% | -1.9% | 3.14% | 15.75倍 | 0.81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 | 564,300円 | +2.8% | -9.6% | 1.77% | 12.27倍 | 0.99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
