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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,627 | 1,685 | 1,625 | 1,636 | +26 | +1.6% | 879,300 |
| 2015/04/10 | 1,643 | 1,643 | 1,603 | 1,610 | -28 | -1.7% | 332,000 |
| 2015/04/09 | 1,639 | 1,640 | 1,624 | 1,638 | +12 | +0.7% | 283,100 |
| 2015/04/08 | 1,612 | 1,635 | 1,610 | 1,626 | +29 | +1.8% | 476,600 |
| 2015/04/07 | 1,602 | 1,611 | 1,588 | 1,597 | -6 | -0.4% | 285,500 |
| 2015/04/06 | 1,578 | 1,606 | 1,565 | 1,603 | +25 | +1.6% | 453,700 |
| 2015/04/03 | 1,580 | 1,582 | 1,567 | 1,578 | +8 | +0.5% | 293,600 |
| 2015/04/02 | 1,537 | 1,584 | 1,537 | 1,570 | +29 | +1.9% | 466,700 |
| 2015/04/01 | 1,549 | 1,553 | 1,528 | 1,541 | -24 | -1.5% | 418,300 |
| 2015/03/31 | 1,592 | 1,611 | 1,564 | 1,565 | +6 | +0.4% | 568,300 |
| 2015/03/30 | 1,547 | 1,565 | 1,546 | 1,559 | +13 | +0.8% | 483,300 |
| 2015/03/27 | 1,572 | 1,584 | 1,531 | 1,546 | -33 | -2.1% | 493,600 |
| 2015/03/26 | 1,604 | 1,608 | 1,575 | 1,579 | -38 | -2.4% | 406,600 |
| 2015/03/25 | 1,617 | 1,621 | 1,597 | 1,617 | -1 | -0.1% | 366,700 |
| 2015/03/24 | 1,590 | 1,623 | 1,590 | 1,618 | +17 | +1.1% | 413,800 |
| 2015/03/23 | 1,609 | 1,613 | 1,592 | 1,601 | -15 | -0.9% | 550,900 |
| 2015/03/20 | 1,629 | 1,632 | 1,601 | 1,616 | -7 | -0.4% | 798,700 |
| 2015/03/19 | 1,631 | 1,636 | 1,608 | 1,623 | -19 | -1.2% | 360,200 |
| 2015/03/18 | 1,617 | 1,645 | 1,612 | 1,642 | +35 | +2.2% | 622,500 |
| 2015/03/17 | 1,613 | 1,624 | 1,600 | 1,607 | +4 | +0.2% | 417,400 |
| 2015/03/16 | 1,604 | 1,608 | 1,590 | 1,603 | -14 | -0.9% | 345,800 |
| 2015/03/13 | 1,617 | 1,622 | 1,596 | 1,617 | +7 | +0.4% | 812,300 |
| 2015/03/12 | 1,587 | 1,614 | 1,579 | 1,610 | +32 | +2% | 470,000 |
| 2015/03/11 | 1,578 | 1,585 | 1,565 | 1,578 | -3 | -0.2% | 312,100 |
| 2015/03/10 | 1,580 | 1,595 | 1,569 | 1,581 | +12 | +0.8% | 734,800 |
| 2015/03/09 | 1,581 | 1,582 | 1,563 | 1,569 | -23 | -1.4% | 480,400 |
| 2015/03/06 | 1,570 | 1,596 | 1,566 | 1,592 | +21 | +1.3% | 489,000 |
| 2015/03/05 | 1,546 | 1,573 | 1,545 | 1,571 | +30 | +1.9% | 493,200 |
| 2015/03/04 | 1,549 | 1,550 | 1,525 | 1,541 | -3 | -0.2% | 395,700 |
| 2015/03/03 | 1,550 | 1,550 | 1,529 | 1,544 | +2 | +0.1% | 310,000 |
| 2015/03/02 | 1,515 | 1,555 | 1,515 | 1,542 | +22 | +1.4% | 436,400 |
| 2015/02/27 | 1,530 | 1,536 | 1,504 | 1,520 | -5 | -0.3% | 664,100 |
| 2015/02/26 | 1,526 | 1,530 | 1,516 | 1,525 | ±0 | ±0% | 371,300 |
| 2015/02/25 | 1,500 | 1,534 | 1,495 | 1,525 | +33 | +2.2% | 694,000 |
| 2015/02/24 | 1,492 | 1,505 | 1,478 | 1,492 | ±0 | ±0% | 615,700 |
| 2015/02/23 | 1,499 | 1,513 | 1,484 | 1,492 | +2 | +0.1% | 303,900 |
| 2015/02/20 | 1,490 | 1,498 | 1,472 | 1,490 | +9 | +0.6% | 334,700 |
| 2015/02/19 | 1,441 | 1,483 | 1,438 | 1,481 | +38 | +2.6% | 533,600 |
| 2015/02/18 | 1,450 | 1,464 | 1,421 | 1,443 | +4 | +0.3% | 655,800 |
| 2015/02/17 | 1,441 | 1,459 | 1,437 | 1,439 | -11 | -0.8% | 370,000 |
| 2015/02/16 | 1,424 | 1,452 | 1,421 | 1,450 | +26 | +1.8% | 393,000 |
| 2015/02/13 | 1,446 | 1,450 | 1,415 | 1,424 | -22 | -1.5% | 587,200 |
| 2015/02/12 | 1,430 | 1,476 | 1,425 | 1,446 | +33 | +2.3% | 992,300 |
| 2015/02/10 | 1,387 | 1,416 | 1,386 | 1,413 | +26 | +1.9% | 644,900 |
| 2015/02/09 | 1,350 | 1,390 | 1,350 | 1,387 | +37 | +2.7% | 496,900 |
| 2015/02/06 | 1,345 | 1,355 | 1,319 | 1,350 | +5 | +0.4% | 760,200 |
| 2015/02/05 | 1,374 | 1,377 | 1,336 | 1,345 | -32 | -2.3% | 761,900 |
| 2015/02/04 | 1,361 | 1,391 | 1,346 | 1,377 | +33 | +2.5% | 660,000 |
| 2015/02/03 | 1,393 | 1,393 | 1,338 | 1,344 | -49 | -3.5% | 842,000 |
| 2015/02/02 | 1,352 | 1,398 | 1,325 | 1,393 | +11 | +0.8% | 601,900 |
2351～
2400
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
