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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,368 | 1,391 | 1,367 | 1,387 | +19 | +1.4% | 626,700 |
| 2014/06/18 | 1,361 | 1,375 | 1,361 | 1,368 | +1 | +0.1% | 558,200 |
| 2014/06/17 | 1,380 | 1,380 | 1,355 | 1,367 | -10 | -0.7% | 858,800 |
| 2014/06/16 | 1,382 | 1,393 | 1,369 | 1,377 | -6 | -0.4% | 347,000 |
| 2014/06/13 | 1,374 | 1,392 | 1,366 | 1,383 | -1 | -0.1% | 665,200 |
| 2014/06/12 | 1,403 | 1,407 | 1,370 | 1,384 | -21 | -1.5% | 749,200 |
| 2014/06/11 | 1,397 | 1,418 | 1,397 | 1,405 | +4 | +0.3% | 446,600 |
| 2014/06/10 | 1,396 | 1,406 | 1,383 | 1,401 | +17 | +1.2% | 634,200 |
| 2014/06/09 | 1,396 | 1,402 | 1,383 | 1,384 | -12 | -0.9% | 373,800 |
| 2014/06/06 | 1,404 | 1,407 | 1,387 | 1,396 | -9 | -0.6% | 769,100 |
| 2014/06/05 | 1,425 | 1,435 | 1,396 | 1,405 | -20 | -1.4% | 884,000 |
| 2014/06/04 | 1,434 | 1,435 | 1,412 | 1,425 | -16 | -1.1% | 621,800 |
| 2014/06/03 | 1,456 | 1,460 | 1,434 | 1,441 | +7 | +0.5% | 556,600 |
| 2014/06/02 | 1,447 | 1,447 | 1,422 | 1,434 | +4 | +0.3% | 653,200 |
| 2014/05/30 | 1,427 | 1,433 | 1,420 | 1,430 | +1 | +0.1% | 742,600 |
| 2014/05/29 | 1,423 | 1,447 | 1,415 | 1,429 | +21 | +1.5% | 1,007,100 |
| 2014/05/28 | 1,405 | 1,419 | 1,396 | 1,408 | +13 | +0.9% | 575,500 |
| 2014/05/27 | 1,400 | 1,413 | 1,395 | 1,395 | -3 | -0.2% | 404,900 |
| 2014/05/26 | 1,399 | 1,402 | 1,382 | 1,398 | +7 | +0.5% | 406,100 |
| 2014/05/23 | 1,384 | 1,397 | 1,373 | 1,391 | +9 | +0.7% | 605,000 |
| 2014/05/22 | 1,359 | 1,385 | 1,350 | 1,382 | +14 | +1% | 969,500 |
| 2014/05/21 | 1,363 | 1,380 | 1,359 | 1,368 | +6 | +0.4% | 606,200 |
| 2014/05/20 | 1,379 | 1,400 | 1,360 | 1,362 | -21 | -1.5% | 740,200 |
| 2014/05/19 | 1,387 | 1,392 | 1,377 | 1,383 | -4 | -0.3% | 377,800 |
| 2014/05/16 | 1,391 | 1,402 | 1,365 | 1,387 | -36 | -2.5% | 687,200 |
| 2014/05/15 | 1,429 | 1,439 | 1,392 | 1,423 | -34 | -2.3% | 713,200 |
| 2014/05/14 | 1,458 | 1,467 | 1,448 | 1,457 | ±0 | ±0% | 416,500 |
| 2014/05/13 | 1,450 | 1,480 | 1,448 | 1,457 | -12 | -0.8% | 1,068,800 |
| 2014/05/12 | 1,480 | 1,483 | 1,468 | 1,469 | -13 | -0.9% | 633,600 |
| 2014/05/09 | 1,474 | 1,487 | 1,467 | 1,482 | +6 | +0.4% | 510,900 |
| 2014/05/08 | 1,473 | 1,488 | 1,471 | 1,476 | +9 | +0.6% | 437,600 |
| 2014/05/07 | 1,483 | 1,483 | 1,456 | 1,467 | -27 | -1.8% | 1,202,900 |
| 2014/05/02 | 1,515 | 1,525 | 1,486 | 1,494 | -38 | -2.5% | 791,000 |
| 2014/05/01 | 1,493 | 1,535 | 1,487 | 1,532 | +96 | +6.7% | 1,199,200 |
| 2014/04/30 | 1,435 | 1,447 | 1,425 | 1,436 | +7 | +0.5% | 875,000 |
| 2014/04/28 | 1,434 | 1,434 | 1,420 | 1,429 | -13 | -0.9% | 349,600 |
| 2014/04/25 | 1,427 | 1,449 | 1,417 | 1,442 | +29 | +2.1% | 728,000 |
| 2014/04/24 | 1,416 | 1,421 | 1,406 | 1,413 | -6 | -0.4% | 578,900 |
| 2014/04/23 | 1,419 | 1,428 | 1,406 | 1,419 | +20 | +1.4% | 658,300 |
| 2014/04/22 | 1,400 | 1,418 | 1,399 | 1,399 | +4 | +0.3% | 495,300 |
| 2014/04/21 | 1,406 | 1,429 | 1,395 | 1,395 | -10 | -0.7% | 284,200 |
| 2014/04/18 | 1,384 | 1,408 | 1,374 | 1,405 | ±0 | ±0% | 513,100 |
| 2014/04/17 | 1,369 | 1,410 | 1,366 | 1,405 | +38 | +2.8% | 1,041,900 |
| 2014/04/16 | 1,358 | 1,377 | 1,353 | 1,367 | +26 | +1.9% | 1,041,900 |
| 2014/04/15 | 1,360 | 1,361 | 1,326 | 1,341 | -3 | -0.2% | 987,700 |
| 2014/04/14 | 1,350 | 1,360 | 1,330 | 1,344 | -11 | -0.8% | 751,100 |
| 2014/04/11 | 1,368 | 1,371 | 1,353 | 1,355 | -27 | -2% | 639,100 |
| 2014/04/10 | 1,407 | 1,413 | 1,379 | 1,382 | -14 | -1% | 1,245,100 |
| 2014/04/09 | 1,436 | 1,437 | 1,396 | 1,396 | -60 | -4.1% | 966,500 |
| 2014/04/08 | 1,470 | 1,502 | 1,451 | 1,456 | -14 | -1% | 1,294,800 |
2551～
2600
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
