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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,650 | 1,653 | 1,627 | 1,631 | -36 | -2.2% | 348,300 |
| 2016/07/04 | 1,686 | 1,703 | 1,655 | 1,667 | -26 | -1.5% | 680,400 |
| 2016/07/01 | 1,692 | 1,710 | 1,676 | 1,693 | +17 | +1% | 391,500 |
| 2016/06/30 | 1,712 | 1,712 | 1,676 | 1,676 | -14 | -0.8% | 715,300 |
| 2016/06/29 | 1,677 | 1,695 | 1,629 | 1,690 | +22 | +1.3% | 713,900 |
| 2016/06/28 | 1,652 | 1,684 | 1,615 | 1,668 | +11 | +0.7% | 538,600 |
| 2016/06/27 | 1,579 | 1,667 | 1,530 | 1,657 | +77 | +4.9% | 808,700 |
| 2016/06/24 | 1,722 | 1,735 | 1,559 | 1,580 | -137 | -8% | 872,000 |
| 2016/06/23 | 1,725 | 1,731 | 1,701 | 1,717 | -1 | -0.1% | 427,400 |
| 2016/06/22 | 1,716 | 1,726 | 1,697 | 1,718 | -1 | -0.1% | 503,000 |
| 2016/06/21 | 1,693 | 1,727 | 1,675 | 1,719 | +16 | +0.9% | 406,200 |
| 2016/06/20 | 1,709 | 1,728 | 1,699 | 1,703 | +19 | +1.1% | 507,700 |
| 2016/06/17 | 1,719 | 1,738 | 1,678 | 1,684 | -7 | -0.4% | 568,400 |
| 2016/06/16 | 1,743 | 1,751 | 1,683 | 1,691 | -63 | -3.6% | 647,800 |
| 2016/06/15 | 1,741 | 1,767 | 1,738 | 1,754 | +5 | +0.3% | 727,100 |
| 2016/06/14 | 1,763 | 1,781 | 1,734 | 1,749 | -11 | -0.6% | 637,000 |
| 2016/06/13 | 1,799 | 1,799 | 1,760 | 1,760 | -77 | -4.2% | 599,600 |
| 2016/06/10 | 1,848 | 1,853 | 1,815 | 1,837 | -1 | -0.1% | 708,600 |
| 2016/06/09 | 1,847 | 1,849 | 1,831 | 1,838 | -38 | -2% | 596,900 |
| 2016/06/08 | 1,859 | 1,876 | 1,840 | 1,876 | +18 | +1% | 845,100 |
| 2016/06/07 | 1,847 | 1,861 | 1,820 | 1,858 | +10 | +0.5% | 736,400 |
| 2016/06/06 | 1,837 | 1,852 | 1,817 | 1,848 | -5 | -0.3% | 832,200 |
| 2016/06/03 | 1,858 | 1,867 | 1,821 | 1,853 | +10 | +0.5% | 912,200 |
| 2016/06/02 | 1,892 | 1,902 | 1,837 | 1,843 | -63 | -3.3% | 889,100 |
| 2016/06/01 | 1,888 | 1,915 | 1,855 | 1,906 | -19 | -1% | 1,064,900 |
| 2016/05/31 | 1,932 | 1,950 | 1,912 | 1,925 | +4 | +0.2% | 3,602,400 |
| 2016/05/30 | 1,930 | 1,932 | 1,910 | 1,921 | +14 | +0.7% | 486,600 |
| 2016/05/27 | 1,932 | 1,945 | 1,903 | 1,907 | -5 | -0.3% | 785,600 |
| 2016/05/26 | 1,944 | 1,946 | 1,900 | 1,912 | -34 | -1.7% | 1,075,200 |
| 2016/05/25 | 1,979 | 1,995 | 1,944 | 1,946 | -5 | -0.3% | 792,500 |
| 2016/05/24 | 1,939 | 1,989 | 1,938 | 1,951 | +12 | +0.6% | 1,594,700 |
| 2016/05/23 | 1,917 | 1,943 | 1,907 | 1,939 | +14 | +0.7% | 721,300 |
| 2016/05/20 | 1,905 | 1,942 | 1,900 | 1,925 | +8 | +0.4% | 901,800 |
| 2016/05/19 | 1,900 | 1,922 | 1,877 | 1,917 | +1 | +0.1% | 764,100 |
| 2016/05/18 | 1,901 | 1,932 | 1,893 | 1,916 | +10 | +0.5% | 880,900 |
| 2016/05/17 | 1,900 | 1,914 | 1,845 | 1,906 | +133 | +7.5% | 1,594,500 |
| 2016/05/16 | 1,740 | 1,797 | 1,740 | 1,773 | +34 | +2% | 790,100 |
| 2016/05/13 | 1,710 | 1,753 | 1,706 | 1,739 | +44 | +2.6% | 1,112,200 |
| 2016/05/12 | 1,716 | 1,726 | 1,684 | 1,695 | -49 | -2.8% | 649,000 |
| 2016/05/11 | 1,768 | 1,776 | 1,718 | 1,744 | -5 | -0.3% | 679,500 |
| 2016/05/10 | 1,691 | 1,756 | 1,678 | 1,749 | +74 | +4.4% | 714,200 |
| 2016/05/09 | 1,704 | 1,710 | 1,671 | 1,675 | -15 | -0.9% | 586,200 |
| 2016/05/06 | 1,708 | 1,719 | 1,666 | 1,690 | -12 | -0.7% | 883,200 |
| 2016/05/02 | 1,683 | 1,723 | 1,678 | 1,702 | -57 | -3.2% | 727,300 |
| 2016/04/28 | 1,861 | 1,873 | 1,692 | 1,759 | -83 | -4.5% | 631,600 |
| 2016/04/27 | 1,862 | 1,882 | 1,832 | 1,842 | -13 | -0.7% | 361,400 |
| 2016/04/26 | 1,846 | 1,878 | 1,833 | 1,855 | -16 | -0.9% | 439,500 |
| 2016/04/25 | 1,883 | 1,910 | 1,860 | 1,871 | +8 | +0.4% | 578,000 |
| 2016/04/22 | 1,850 | 1,865 | 1,818 | 1,863 | +18 | +1% | 685,400 |
| 2016/04/21 | 1,851 | 1,860 | 1,825 | 1,845 | +34 | +1.9% | 522,200 |
2051～
2100
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
