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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,275 | 1,296 | 1,271 | 1,291 | +21 | +1.7% | 510,900 |
| 2014/11/12 | 1,303 | 1,313 | 1,270 | 1,270 | -27 | -2.1% | 738,200 |
| 2014/11/11 | 1,290 | 1,317 | 1,275 | 1,297 | +19 | +1.5% | 795,700 |
| 2014/11/10 | 1,280 | 1,294 | 1,262 | 1,278 | -3 | -0.2% | 682,400 |
| 2014/11/07 | 1,262 | 1,285 | 1,232 | 1,281 | +30 | +2.4% | 1,005,400 |
| 2014/11/06 | 1,275 | 1,289 | 1,244 | 1,251 | -22 | -1.7% | 1,055,000 |
| 2014/11/05 | 1,240 | 1,276 | 1,233 | 1,273 | +33 | +2.7% | 992,200 |
| 2014/11/04 | 1,438 | 1,441 | 1,237 | 1,240 | +12 | +1% | 1,556,600 |
| 2014/10/31 | 1,197 | 1,229 | 1,181 | 1,228 | +49 | +4.2% | 766,800 |
| 2014/10/30 | 1,165 | 1,184 | 1,165 | 1,179 | +5 | +0.4% | 838,500 |
| 2014/10/29 | 1,158 | 1,178 | 1,158 | 1,174 | +18 | +1.6% | 464,100 |
| 2014/10/28 | 1,154 | 1,173 | 1,152 | 1,156 | -6 | -0.5% | 736,800 |
| 2014/10/27 | 1,176 | 1,177 | 1,143 | 1,162 | -12 | -1% | 890,700 |
| 2014/10/24 | 1,165 | 1,179 | 1,163 | 1,174 | +27 | +2.4% | 556,900 |
| 2014/10/23 | 1,149 | 1,158 | 1,136 | 1,147 | -3 | -0.3% | 677,200 |
| 2014/10/22 | 1,144 | 1,153 | 1,135 | 1,150 | +21 | +1.9% | 502,000 |
| 2014/10/21 | 1,155 | 1,160 | 1,123 | 1,129 | -32 | -2.8% | 497,600 |
| 2014/10/20 | 1,151 | 1,162 | 1,140 | 1,161 | +38 | +3.4% | 641,600 |
| 2014/10/17 | 1,141 | 1,145 | 1,123 | 1,123 | -22 | -1.9% | 582,700 |
| 2014/10/16 | 1,166 | 1,166 | 1,142 | 1,145 | -42 | -3.5% | 591,600 |
| 2014/10/15 | 1,184 | 1,196 | 1,174 | 1,187 | +6 | +0.5% | 713,400 |
| 2014/10/14 | 1,203 | 1,214 | 1,180 | 1,181 | -61 | -4.9% | 952,900 |
| 2014/10/10 | 1,251 | 1,258 | 1,239 | 1,242 | -36 | -2.8% | 424,700 |
| 2014/10/09 | 1,309 | 1,311 | 1,277 | 1,278 | -20 | -1.5% | 417,900 |
| 2014/10/08 | 1,307 | 1,309 | 1,295 | 1,298 | -33 | -2.5% | 532,900 |
| 2014/10/07 | 1,322 | 1,339 | 1,315 | 1,331 | +16 | +1.2% | 544,000 |
| 2014/10/06 | 1,330 | 1,336 | 1,315 | 1,315 | +4 | +0.3% | 539,600 |
| 2014/10/03 | 1,300 | 1,313 | 1,297 | 1,311 | +4 | +0.3% | 578,000 |
| 2014/10/02 | 1,329 | 1,348 | 1,303 | 1,307 | -14 | -1.1% | 804,400 |
| 2014/10/01 | 1,334 | 1,340 | 1,320 | 1,321 | -12 | -0.9% | 555,100 |
| 2014/09/30 | 1,347 | 1,352 | 1,324 | 1,333 | -13 | -1% | 433,000 |
| 2014/09/29 | 1,340 | 1,349 | 1,330 | 1,346 | +8 | +0.6% | 348,300 |
| 2014/09/26 | 1,354 | 1,358 | 1,332 | 1,338 | -37 | -2.7% | 416,200 |
| 2014/09/25 | 1,362 | 1,375 | 1,353 | 1,375 | +32 | +2.4% | 610,600 |
| 2014/09/24 | 1,363 | 1,375 | 1,336 | 1,343 | -24 | -1.8% | 605,800 |
| 2014/09/22 | 1,377 | 1,390 | 1,362 | 1,367 | +3 | +0.2% | 632,800 |
| 2014/09/19 | 1,359 | 1,376 | 1,353 | 1,364 | +5 | +0.4% | 662,100 |
| 2014/09/18 | 1,354 | 1,380 | 1,354 | 1,359 | +18 | +1.3% | 506,700 |
| 2014/09/17 | 1,327 | 1,354 | 1,325 | 1,341 | +13 | +1% | 528,800 |
| 2014/09/16 | 1,337 | 1,341 | 1,321 | 1,328 | -13 | -1% | 555,300 |
| 2014/09/12 | 1,331 | 1,344 | 1,325 | 1,341 | +6 | +0.4% | 642,600 |
| 2014/09/11 | 1,344 | 1,344 | 1,331 | 1,335 | ±0 | ±0% | 278,900 |
| 2014/09/10 | 1,312 | 1,338 | 1,312 | 1,335 | +12 | +0.9% | 329,500 |
| 2014/09/09 | 1,331 | 1,332 | 1,319 | 1,323 | -7 | -0.5% | 270,000 |
| 2014/09/08 | 1,335 | 1,337 | 1,323 | 1,330 | +3 | +0.2% | 286,300 |
| 2014/09/05 | 1,348 | 1,348 | 1,323 | 1,327 | -9 | -0.7% | 309,500 |
| 2014/09/04 | 1,337 | 1,348 | 1,330 | 1,336 | -4 | -0.3% | 471,500 |
| 2014/09/03 | 1,340 | 1,344 | 1,333 | 1,340 | -1 | -0.1% | 390,100 |
| 2014/09/02 | 1,338 | 1,347 | 1,333 | 1,341 | +1 | +0.1% | 283,500 |
| 2014/09/01 | 1,353 | 1,357 | 1,337 | 1,340 | -6 | -0.4% | 237,400 |
2451～
2500
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
