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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,320 | 2,349.5 | 2,318.5 | 2,343.5 | +36.5 | +1.6% | 304,600 |
| 2024/06/07 | 2,294 | 2,316.5 | 2,294 | 2,307 | +5.5 | +0.2% | 259,300 |
| 2024/06/06 | 2,307.5 | 2,318.5 | 2,294.5 | 2,301.5 | -6 | -0.3% | 383,200 |
| 2024/06/05 | 2,348.5 | 2,356.5 | 2,306.5 | 2,307.5 | -44 | -1.9% | 391,200 |
| 2024/06/04 | 2,330 | 2,355.5 | 2,329.5 | 2,351.5 | +3 | +0.1% | 405,700 |
| 2024/06/03 | 2,348 | 2,373.5 | 2,335.5 | 2,348.5 | +36.5 | +1.6% | 461,700 |
| 2024/05/31 | 2,276.5 | 2,317 | 2,271.5 | 2,312 | +29.5 | +1.3% | 1,180,300 |
| 2024/05/30 | 2,250 | 2,289 | 2,240.5 | 2,282.5 | +42.5 | +1.9% | 714,600 |
| 2024/05/29 | 2,235.5 | 2,241.5 | 2,204 | 2,240 | -1 | ±0% | 581,800 |
| 2024/05/28 | 2,216 | 2,242.5 | 2,213 | 2,241 | +7 | +0.3% | 352,500 |
| 2024/05/27 | 2,250 | 2,250 | 2,212 | 2,234 | -9.5 | -0.4% | 400,400 |
| 2024/05/24 | 2,200 | 2,247.5 | 2,190.5 | 2,243.5 | -0.5 | ±0% | 491,000 |
| 2024/05/23 | 2,253 | 2,253 | 2,218 | 2,244 | +26.5 | +1.2% | 500,200 |
| 2024/05/22 | 2,249.5 | 2,257.5 | 2,216 | 2,217.5 | -50.5 | -2.2% | 623,500 |
| 2024/05/21 | 2,255.5 | 2,323 | 2,255.5 | 2,268 | +12 | +0.5% | 703,800 |
| 2024/05/20 | 2,242.5 | 2,266.5 | 2,232 | 2,256 | +13 | +0.6% | 455,600 |
| 2024/05/17 | 2,259.5 | 2,265.5 | 2,226 | 2,243 | -5.5 | -0.2% | 626,900 |
| 2024/05/16 | 2,253 | 2,279.5 | 2,238 | 2,248.5 | -17.5 | -0.8% | 718,300 |
| 2024/05/15 | 2,371.5 | 2,388.5 | 2,254.5 | 2,266 | -155.5 | -6.4% | 860,300 |
| 2024/05/14 | 2,457 | 2,472 | 2,420 | 2,421.5 | -28 | -1.1% | 421,000 |
| 2024/05/13 | 2,480.5 | 2,480.5 | 2,449.5 | 2,449.5 | -27.5 | -1.1% | 359,300 |
| 2024/05/10 | 2,481 | 2,493 | 2,467 | 2,477 | +8.5 | +0.3% | 286,700 |
| 2024/05/09 | 2,470 | 2,476 | 2,446.5 | 2,468.5 | +25.5 | +1% | 377,200 |
| 2024/05/08 | 2,467 | 2,473.5 | 2,421 | 2,443 | -27 | -1.1% | 360,300 |
| 2024/05/07 | 2,479 | 2,494 | 2,462 | 2,470 | -13 | -0.5% | 389,700 |
| 2024/05/02 | 2,496 | 2,496 | 2,463 | 2,483 | -5.5 | -0.2% | 330,900 |
| 2024/05/01 | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | +18.5 | +0.7% | 379,800 |
| 2024/04/30 | 2,480 | 2,485 | 2,448.5 | 2,470 | +2.5 | +0.1% | 598,800 |
| 2024/04/26 | 2,450 | 2,476 | 2,425.5 | 2,467.5 | +54.5 | +2.3% | 794,000 |
| 2024/04/25 | 2,425 | 2,432.5 | 2,399 | 2,413 | -20 | -0.8% | 359,600 |
| 2024/04/24 | 2,408.5 | 2,433 | 2,401 | 2,433 | +2.5 | +0.1% | 334,900 |
| 2024/04/23 | 2,433 | 2,445.5 | 2,409.5 | 2,430.5 | -1.5 | -0.1% | 370,000 |
| 2024/04/22 | 2,408 | 2,436.5 | 2,399 | 2,432 | +71.5 | +3% | 455,700 |
| 2024/04/19 | 2,375 | 2,380.5 | 2,335.5 | 2,360.5 | -24.5 | -1% | 628,500 |
| 2024/04/18 | 2,390.5 | 2,419.5 | 2,380 | 2,385 | -5 | -0.2% | 403,900 |
| 2024/04/17 | 2,401 | 2,406 | 2,362 | 2,390 | -24.5 | -1% | 547,900 |
| 2024/04/16 | 2,404 | 2,420 | 2,397.5 | 2,414.5 | +3.5 | +0.1% | 475,400 |
| 2024/04/15 | 2,373 | 2,419 | 2,367 | 2,411 | +20.5 | +0.9% | 387,800 |
| 2024/04/12 | 2,381 | 2,394.5 | 2,361.5 | 2,390.5 | +20 | +0.8% | 540,400 |
| 2024/04/11 | 2,373.5 | 2,374 | 2,339.5 | 2,370.5 | -13 | -0.5% | 467,700 |
| 2024/04/10 | 2,406 | 2,409.5 | 2,372 | 2,383.5 | +2.5 | +0.1% | 412,200 |
| 2024/04/09 | 2,390 | 2,405 | 2,376.5 | 2,381 | +13 | +0.5% | 505,300 |
| 2024/04/08 | 2,349 | 2,372.5 | 2,343 | 2,368 | +28 | +1.2% | 483,800 |
| 2024/04/05 | 2,318 | 2,340 | 2,305.5 | 2,340 | +20.5 | +0.9% | 568,700 |
| 2024/04/04 | 2,349 | 2,349 | 2,306.5 | 2,319.5 | -19.5 | -0.8% | 585,100 |
| 2024/04/03 | 2,335 | 2,345 | 2,317 | 2,339 | +19.5 | +0.8% | 643,800 |
| 2024/04/02 | 2,322.5 | 2,322.5 | 2,285.5 | 2,319.5 | +3.5 | +0.2% | 532,500 |
| 2024/04/01 | 2,322 | 2,342.5 | 2,293 | 2,316 | -4 | -0.2% | 278,500 |
| 2024/03/29 | 2,307 | 2,326 | 2,284.5 | 2,320 | +9 | +0.4% | 318,700 |
| 2024/03/28 | 2,349 | 2,363.5 | 2,311 | 2,311 | -60 | -2.5% | 630,900 |
201～
250
件表示中 / 3673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 | 231,200円 | +2.9% | +2.2% | 2.60% | 14.35倍 | 0.78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 | 231,400円 | +9.1% | +25.0% | 1.75% | 17.13倍 | 1.91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％ |
| キヤノンＭＪ | 483,900円 | +4.0% | +4.8% | 3.10% | 13.34倍 | 1.38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 | 206,000円 | +3.7% | 0.0% | 3.06% | 13.38倍 | 0.76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 | 484,500円 | +0.2% | -10.6% | 2.06% | 10.49倍 | 0.81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
