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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,326 | 1,352 | 1,322 | 1,346 | +17 | +1.3% | 509,000 |
| 2014/08/28 | 1,328 | 1,343 | 1,321 | 1,329 | -3 | -0.2% | 854,700 |
| 2014/08/27 | 1,328 | 1,335 | 1,317 | 1,332 | +7 | +0.5% | 385,000 |
| 2014/08/26 | 1,335 | 1,343 | 1,323 | 1,325 | -8 | -0.6% | 345,400 |
| 2014/08/25 | 1,339 | 1,339 | 1,324 | 1,333 | +4 | +0.3% | 372,200 |
| 2014/08/22 | 1,337 | 1,339 | 1,327 | 1,329 | ±0 | ±0% | 399,700 |
| 2014/08/21 | 1,321 | 1,329 | 1,308 | 1,329 | +9 | +0.7% | 589,500 |
| 2014/08/20 | 1,325 | 1,338 | 1,317 | 1,320 | -4 | -0.3% | 521,200 |
| 2014/08/19 | 1,318 | 1,325 | 1,309 | 1,324 | +17 | +1.3% | 417,100 |
| 2014/08/18 | 1,305 | 1,313 | 1,303 | 1,307 | -3 | -0.2% | 308,100 |
| 2014/08/15 | 1,278 | 1,313 | 1,278 | 1,310 | +33 | +2.6% | 589,500 |
| 2014/08/14 | 1,295 | 1,296 | 1,271 | 1,277 | -22 | -1.7% | 751,000 |
| 2014/08/13 | 1,286 | 1,302 | 1,276 | 1,299 | +7 | +0.5% | 616,300 |
| 2014/08/12 | 1,287 | 1,299 | 1,285 | 1,292 | +16 | +1.3% | 487,300 |
| 2014/08/11 | 1,284 | 1,284 | 1,269 | 1,276 | +9 | +0.7% | 445,900 |
| 2014/08/08 | 1,266 | 1,303 | 1,257 | 1,267 | -1 | -0.1% | 1,820,000 |
| 2014/08/07 | 1,248 | 1,271 | 1,243 | 1,268 | +20 | +1.6% | 1,040,300 |
| 2014/08/06 | 1,260 | 1,267 | 1,244 | 1,248 | -26 | -2% | 644,200 |
| 2014/08/05 | 1,288 | 1,296 | 1,268 | 1,274 | -12 | -0.9% | 813,100 |
| 2014/08/04 | 1,260 | 1,288 | 1,240 | 1,286 | +24 | +1.9% | 825,800 |
| 2014/08/01 | 1,308 | 1,308 | 1,262 | 1,262 | -47 | -3.6% | 1,112,200 |
| 2014/07/31 | 1,320 | 1,333 | 1,307 | 1,309 | -20 | -1.5% | 718,600 |
| 2014/07/30 | 1,326 | 1,335 | 1,325 | 1,329 | ±0 | ±0% | 356,000 |
| 2014/07/29 | 1,330 | 1,339 | 1,327 | 1,329 | -9 | -0.7% | 269,000 |
| 2014/07/28 | 1,343 | 1,351 | 1,334 | 1,338 | +4 | +0.3% | 361,400 |
| 2014/07/25 | 1,319 | 1,334 | 1,313 | 1,334 | +23 | +1.8% | 563,100 |
| 2014/07/24 | 1,320 | 1,320 | 1,308 | 1,311 | -6 | -0.5% | 392,500 |
| 2014/07/23 | 1,320 | 1,326 | 1,313 | 1,317 | +2 | +0.2% | 382,400 |
| 2014/07/22 | 1,331 | 1,340 | 1,313 | 1,315 | -11 | -0.8% | 688,400 |
| 2014/07/18 | 1,335 | 1,338 | 1,317 | 1,326 | -35 | -2.6% | 549,100 |
| 2014/07/17 | 1,364 | 1,373 | 1,356 | 1,361 | +4 | +0.3% | 484,900 |
| 2014/07/16 | 1,376 | 1,377 | 1,355 | 1,357 | -10 | -0.7% | 367,500 |
| 2014/07/15 | 1,362 | 1,373 | 1,360 | 1,367 | +11 | +0.8% | 297,700 |
| 2014/07/14 | 1,349 | 1,358 | 1,346 | 1,356 | +7 | +0.5% | 267,500 |
| 2014/07/11 | 1,346 | 1,357 | 1,341 | 1,349 | -6 | -0.4% | 495,800 |
| 2014/07/10 | 1,381 | 1,384 | 1,353 | 1,355 | -40 | -2.9% | 608,100 |
| 2014/07/09 | 1,398 | 1,401 | 1,386 | 1,395 | -31 | -2.2% | 557,800 |
| 2014/07/08 | 1,432 | 1,450 | 1,409 | 1,426 | -6 | -0.4% | 306,300 |
| 2014/07/07 | 1,434 | 1,441 | 1,427 | 1,432 | -6 | -0.4% | 283,700 |
| 2014/07/04 | 1,460 | 1,462 | 1,432 | 1,438 | -11 | -0.8% | 299,800 |
| 2014/07/03 | 1,465 | 1,473 | 1,442 | 1,449 | +2 | +0.1% | 341,700 |
| 2014/07/02 | 1,460 | 1,464 | 1,441 | 1,447 | -13 | -0.9% | 466,700 |
| 2014/07/01 | 1,441 | 1,471 | 1,441 | 1,460 | +24 | +1.7% | 694,500 |
| 2014/06/30 | 1,418 | 1,436 | 1,412 | 1,436 | +34 | +2.4% | 510,400 |
| 2014/06/27 | 1,424 | 1,424 | 1,389 | 1,402 | -16 | -1.1% | 732,600 |
| 2014/06/26 | 1,437 | 1,441 | 1,413 | 1,418 | +2 | +0.1% | 547,200 |
| 2014/06/25 | 1,425 | 1,428 | 1,410 | 1,416 | -1 | -0.1% | 458,300 |
| 2014/06/24 | 1,394 | 1,420 | 1,382 | 1,417 | +22 | +1.6% | 535,600 |
| 2014/06/23 | 1,386 | 1,399 | 1,380 | 1,395 | +14 | +1% | 431,500 |
| 2014/06/20 | 1,386 | 1,392 | 1,378 | 1,381 | -6 | -0.4% | 516,200 |
2501～
2550
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
