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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,392 | 1,399 | 1,379 | 1,382 | +5 | +0.4% | 427,300 |
| 2015/01/29 | 1,364 | 1,384 | 1,364 | 1,377 | -15 | -1.1% | 371,300 |
| 2015/01/28 | 1,357 | 1,394 | 1,349 | 1,392 | +10 | +0.7% | 302,300 |
| 2015/01/27 | 1,363 | 1,383 | 1,346 | 1,382 | +35 | +2.6% | 393,800 |
| 2015/01/26 | 1,340 | 1,347 | 1,331 | 1,347 | -20 | -1.5% | 424,400 |
| 2015/01/23 | 1,375 | 1,376 | 1,349 | 1,367 | +6 | +0.4% | 350,200 |
| 2015/01/22 | 1,362 | 1,363 | 1,340 | 1,361 | -11 | -0.8% | 353,400 |
| 2015/01/21 | 1,383 | 1,384 | 1,355 | 1,372 | -18 | -1.3% | 504,400 |
| 2015/01/20 | 1,381 | 1,390 | 1,368 | 1,390 | +17 | +1.2% | 363,900 |
| 2015/01/19 | 1,371 | 1,377 | 1,362 | 1,373 | +9 | +0.7% | 249,200 |
| 2015/01/16 | 1,348 | 1,364 | 1,336 | 1,364 | -14 | -1% | 480,000 |
| 2015/01/15 | 1,352 | 1,380 | 1,350 | 1,378 | +36 | +2.7% | 487,600 |
| 2015/01/14 | 1,324 | 1,343 | 1,321 | 1,342 | +5 | +0.4% | 378,800 |
| 2015/01/13 | 1,345 | 1,346 | 1,319 | 1,337 | -31 | -2.3% | 862,600 |
| 2015/01/09 | 1,383 | 1,383 | 1,360 | 1,368 | -9 | -0.7% | 628,000 |
| 2015/01/08 | 1,355 | 1,387 | 1,355 | 1,377 | +33 | +2.5% | 761,200 |
| 2015/01/07 | 1,336 | 1,356 | 1,336 | 1,344 | -11 | -0.8% | 441,700 |
| 2015/01/06 | 1,373 | 1,377 | 1,354 | 1,355 | -46 | -3.3% | 603,300 |
| 2015/01/05 | 1,391 | 1,408 | 1,372 | 1,401 | -4 | -0.3% | 494,900 |
| 2014/12/30 | 1,410 | 1,417 | 1,403 | 1,405 | +1 | +0.1% | 337,000 |
| 2014/12/29 | 1,407 | 1,410 | 1,384 | 1,404 | +8 | +0.6% | 370,600 |
| 2014/12/26 | 1,403 | 1,411 | 1,390 | 1,396 | ±0 | ±0% | 267,300 |
| 2014/12/25 | 1,410 | 1,413 | 1,394 | 1,396 | -12 | -0.9% | 327,100 |
| 2014/12/24 | 1,400 | 1,409 | 1,394 | 1,408 | +18 | +1.3% | 491,800 |
| 2014/12/22 | 1,384 | 1,395 | 1,374 | 1,390 | +22 | +1.6% | 505,600 |
| 2014/12/19 | 1,370 | 1,388 | 1,367 | 1,368 | +21 | +1.6% | 728,100 |
| 2014/12/18 | 1,355 | 1,365 | 1,342 | 1,347 | +25 | +1.9% | 637,300 |
| 2014/12/17 | 1,299 | 1,335 | 1,292 | 1,322 | +26 | +2% | 870,500 |
| 2014/12/16 | 1,299 | 1,321 | 1,296 | 1,296 | -10 | -0.8% | 744,200 |
| 2014/12/15 | 1,267 | 1,313 | 1,267 | 1,306 | +29 | +2.3% | 960,200 |
| 2014/12/12 | 1,281 | 1,295 | 1,277 | 1,277 | -10 | -0.8% | 1,366,400 |
| 2014/12/11 | 1,287 | 1,301 | 1,272 | 1,287 | -27 | -2.1% | 987,700 |
| 2014/12/10 | 1,336 | 1,362 | 1,313 | 1,314 | -35 | -2.6% | 739,200 |
| 2014/12/09 | 1,343 | 1,351 | 1,337 | 1,349 | -8 | -0.6% | 367,800 |
| 2014/12/08 | 1,360 | 1,368 | 1,339 | 1,357 | +11 | +0.8% | 435,100 |
| 2014/12/05 | 1,332 | 1,348 | 1,325 | 1,346 | +1 | +0.1% | 373,200 |
| 2014/12/04 | 1,353 | 1,361 | 1,342 | 1,345 | +7 | +0.5% | 339,400 |
| 2014/12/03 | 1,342 | 1,364 | 1,335 | 1,338 | +8 | +0.6% | 533,600 |
| 2014/12/02 | 1,309 | 1,333 | 1,301 | 1,330 | +9 | +0.7% | 432,800 |
| 2014/12/01 | 1,334 | 1,336 | 1,311 | 1,321 | +2 | +0.2% | 421,400 |
| 2014/11/28 | 1,315 | 1,338 | 1,314 | 1,319 | +14 | +1.1% | 611,600 |
| 2014/11/27 | 1,329 | 1,336 | 1,305 | 1,305 | -18 | -1.4% | 391,100 |
| 2014/11/26 | 1,307 | 1,331 | 1,306 | 1,323 | +25 | +1.9% | 778,500 |
| 2014/11/25 | 1,323 | 1,323 | 1,288 | 1,298 | -14 | -1.1% | 930,600 |
| 2014/11/21 | 1,313 | 1,315 | 1,291 | 1,312 | -8 | -0.6% | 564,900 |
| 2014/11/20 | 1,324 | 1,329 | 1,311 | 1,320 | +9 | +0.7% | 379,600 |
| 2014/11/19 | 1,319 | 1,327 | 1,306 | 1,311 | +12 | +0.9% | 700,000 |
| 2014/11/18 | 1,292 | 1,310 | 1,284 | 1,299 | +22 | +1.7% | 874,900 |
| 2014/11/17 | 1,290 | 1,290 | 1,270 | 1,277 | -15 | -1.2% | 812,500 |
| 2014/11/14 | 1,308 | 1,308 | 1,281 | 1,292 | +1 | +0.1% | 759,800 |
2401～
2450
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
