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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 1,832 | 1,832 | 1,813 | 1,824 | ±0 | ±0% | 360,200 |
| 2017/03/07 | 1,824 | 1,826 | 1,805 | 1,824 | -7 | -0.4% | 579,000 |
| 2017/03/06 | 1,832 | 1,837 | 1,811 | 1,831 | -16 | -0.9% | 388,700 |
| 2017/03/03 | 1,868 | 1,878 | 1,841 | 1,847 | -29 | -1.5% | 508,000 |
| 2017/03/02 | 1,878 | 1,893 | 1,870 | 1,876 | +21 | +1.1% | 498,800 |
| 2017/03/01 | 1,858 | 1,868 | 1,833 | 1,855 | +2 | +0.1% | 684,900 |
| 2017/02/28 | 1,844 | 1,865 | 1,829 | 1,853 | +22 | +1.2% | 924,100 |
| 2017/02/27 | 1,838 | 1,845 | 1,824 | 1,831 | -18 | -1% | 467,700 |
| 2017/02/24 | 1,858 | 1,879 | 1,848 | 1,849 | -12 | -0.6% | 505,100 |
| 2017/02/23 | 1,852 | 1,866 | 1,837 | 1,861 | +3 | +0.2% | 580,800 |
| 2017/02/22 | 1,856 | 1,859 | 1,839 | 1,858 | +3 | +0.2% | 401,400 |
| 2017/02/21 | 1,841 | 1,859 | 1,834 | 1,855 | +17 | +0.9% | 381,800 |
| 2017/02/20 | 1,834 | 1,847 | 1,813 | 1,838 | -4 | -0.2% | 450,300 |
| 2017/02/17 | 1,835 | 1,845 | 1,820 | 1,842 | +1 | +0.1% | 505,500 |
| 2017/02/16 | 1,860 | 1,866 | 1,832 | 1,841 | -11 | -0.6% | 503,700 |
| 2017/02/15 | 1,856 | 1,873 | 1,851 | 1,852 | +20 | +1.1% | 523,200 |
| 2017/02/14 | 1,865 | 1,869 | 1,829 | 1,832 | -38 | -2% | 519,400 |
| 2017/02/13 | 1,872 | 1,878 | 1,853 | 1,870 | -7 | -0.4% | 503,600 |
| 2017/02/10 | 1,871 | 1,883 | 1,854 | 1,877 | +35 | +1.9% | 586,700 |
| 2017/02/09 | 1,861 | 1,869 | 1,841 | 1,842 | -13 | -0.7% | 507,400 |
| 2017/02/08 | 1,841 | 1,861 | 1,831 | 1,855 | -25 | -1.3% | 793,900 |
| 2017/02/07 | 1,871 | 1,889 | 1,870 | 1,880 | -10 | -0.5% | 479,900 |
| 2017/02/06 | 1,898 | 1,905 | 1,887 | 1,890 | +4 | +0.2% | 603,200 |
| 2017/02/03 | 1,904 | 1,912 | 1,877 | 1,886 | -12 | -0.6% | 651,200 |
| 2017/02/02 | 1,858 | 1,928 | 1,858 | 1,898 | +85 | +4.7% | 1,366,600 |
| 2017/02/01 | 1,780 | 1,835 | 1,777 | 1,813 | -16 | -0.9% | 733,100 |
| 2017/01/31 | 1,812 | 1,831 | 1,803 | 1,829 | -3 | -0.2% | 575,600 |
| 2017/01/30 | 1,823 | 1,842 | 1,811 | 1,832 | -6 | -0.3% | 372,400 |
| 2017/01/27 | 1,859 | 1,860 | 1,833 | 1,838 | -10 | -0.5% | 457,500 |
| 2017/01/26 | 1,850 | 1,861 | 1,834 | 1,848 | +9 | +0.5% | 486,700 |
| 2017/01/25 | 1,824 | 1,845 | 1,823 | 1,839 | +41 | +2.3% | 482,900 |
| 2017/01/24 | 1,791 | 1,813 | 1,790 | 1,798 | -2 | -0.1% | 402,600 |
| 2017/01/23 | 1,797 | 1,809 | 1,790 | 1,800 | -37 | -2% | 374,600 |
| 2017/01/20 | 1,835 | 1,843 | 1,821 | 1,837 | ±0 | ±0% | 409,700 |
| 2017/01/19 | 1,834 | 1,847 | 1,823 | 1,837 | +20 | +1.1% | 493,300 |
| 2017/01/18 | 1,807 | 1,819 | 1,788 | 1,817 | +20 | +1.1% | 448,100 |
| 2017/01/17 | 1,824 | 1,824 | 1,796 | 1,797 | -17 | -0.9% | 407,000 |
| 2017/01/16 | 1,824 | 1,839 | 1,808 | 1,814 | -17 | -0.9% | 319,100 |
| 2017/01/13 | 1,787 | 1,834 | 1,779 | 1,831 | +29 | +1.6% | 610,500 |
| 2017/01/12 | 1,842 | 1,846 | 1,799 | 1,802 | -54 | -2.9% | 584,400 |
| 2017/01/11 | 1,859 | 1,864 | 1,841 | 1,856 | +15 | +0.8% | 459,000 |
| 2017/01/10 | 1,858 | 1,861 | 1,838 | 1,841 | -21 | -1.1% | 904,500 |
| 2017/01/06 | 1,848 | 1,865 | 1,836 | 1,862 | -9 | -0.5% | 586,500 |
| 2017/01/05 | 1,863 | 1,875 | 1,860 | 1,871 | +9 | +0.5% | 496,800 |
| 2017/01/04 | 1,846 | 1,865 | 1,845 | 1,862 | +19 | +1% | 755,800 |
| 2016/12/30 | 1,821 | 1,848 | 1,818 | 1,843 | +25 | +1.4% | 408,100 |
| 2016/12/29 | 1,825 | 1,831 | 1,810 | 1,818 | -10 | -0.5% | 613,500 |
| 2016/12/28 | 1,830 | 1,836 | 1,820 | 1,828 | +3 | +0.2% | 365,600 |
| 2016/12/27 | 1,833 | 1,843 | 1,821 | 1,825 | +3 | +0.2% | 272,700 |
| 2016/12/26 | 1,819 | 1,827 | 1,802 | 1,822 | +16 | +0.9% | 350,100 |
2051～
2100
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
