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 |
---|---|---|---|---|---|---|---|
2013/04/16 | 1,493 | 1,525 | 1,474 | 1,502 | +3 | +0.2% | 747,600 |
2013/04/15 | 1,526 | 1,535 | 1,486 | 1,499 | -27 | -1.8% | 558,000 |
2013/04/12 | 1,509 | 1,547 | 1,497 | 1,526 | +35 | +2.3% | 1,308,800 |
2013/04/11 | 1,500 | 1,546 | 1,465 | 1,491 | -3 | -0.2% | 1,199,000 |
2013/04/10 | 1,442 | 1,510 | 1,435 | 1,494 | +81 | +5.7% | 1,679,800 |
2013/04/09 | 1,412 | 1,417 | 1,372 | 1,413 | -7 | -0.5% | 985,900 |
2013/04/08 | 1,395 | 1,442 | 1,370 | 1,420 | +55 | +4% | 887,200 |
2013/04/05 | 1,370 | 1,382 | 1,298 | 1,365 | +23 | +1.7% | 1,013,400 |
2013/04/04 | 1,276 | 1,342 | 1,276 | 1,342 | +6 | +0.4% | 1,091,700 |
2013/04/03 | 1,308 | 1,336 | 1,296 | 1,336 | +6 | +0.5% | 940,300 |
2013/04/02 | 1,298 | 1,345 | 1,250 | 1,330 | +60 | +4.7% | 1,336,200 |
2013/04/01 | 1,319 | 1,332 | 1,269 | 1,270 | -61 | -4.6% | 741,200 |
2013/03/29 | 1,325 | 1,333 | 1,311 | 1,331 | +14 | +1.1% | 592,800 |
2013/03/28 | 1,299 | 1,323 | 1,296 | 1,317 | +25 | +1.9% | 667,100 |
2013/03/27 | 1,265 | 1,301 | 1,265 | 1,292 | +35 | +2.8% | 553,300 |
2013/03/26 | 1,258 | 1,267 | 1,248 | 1,257 | +7 | +0.6% | 375,200 |
2013/03/25 | 1,259 | 1,273 | 1,248 | 1,250 | +6 | +0.5% | 443,500 |
2013/03/22 | 1,258 | 1,277 | 1,243 | 1,244 | -13 | -1% | 455,400 |
2013/03/21 | 1,259 | 1,270 | 1,241 | 1,257 | -9 | -0.7% | 789,300 |
2013/03/19 | 1,250 | 1,268 | 1,247 | 1,266 | +29 | +2.3% | 459,000 |
2013/03/18 | 1,229 | 1,263 | 1,219 | 1,237 | -16 | -1.3% | 763,500 |
2013/03/15 | 1,267 | 1,275 | 1,246 | 1,253 | +4 | +0.3% | 1,075,000 |
2013/03/14 | 1,247 | 1,250 | 1,234 | 1,249 | +6 | +0.5% | 475,400 |
2013/03/13 | 1,246 | 1,259 | 1,221 | 1,243 | -28 | -2.2% | 776,800 |
2013/03/12 | 1,285 | 1,286 | 1,268 | 1,271 | -8 | -0.6% | 455,100 |
2013/03/11 | 1,276 | 1,292 | 1,268 | 1,279 | +14 | +1.1% | 439,200 |
2013/03/08 | 1,267 | 1,274 | 1,252 | 1,265 | -3 | -0.2% | 862,700 |
2013/03/07 | 1,252 | 1,285 | 1,247 | 1,268 | +24 | +1.9% | 788,900 |
2013/03/06 | 1,223 | 1,246 | 1,220 | 1,244 | +20 | +1.6% | 360,300 |
2013/03/05 | 1,229 | 1,234 | 1,217 | 1,224 | -4 | -0.3% | 341,900 |
2013/03/04 | 1,215 | 1,239 | 1,215 | 1,228 | +7 | +0.6% | 477,300 |
2013/03/01 | 1,198 | 1,227 | 1,190 | 1,221 | +23 | +1.9% | 522,200 |
2013/02/28 | 1,160 | 1,205 | 1,153 | 1,198 | +50 | +4.4% | 815,800 |
2013/02/27 | 1,150 | 1,165 | 1,143 | 1,148 | -11 | -0.9% | 389,400 |
2013/02/26 | 1,176 | 1,176 | 1,148 | 1,159 | -35 | -2.9% | 511,300 |
2013/02/25 | 1,198 | 1,209 | 1,184 | 1,194 | +10 | +0.8% | 593,700 |
2013/02/22 | 1,146 | 1,185 | 1,146 | 1,184 | +28 | +2.4% | 588,100 |
2013/02/21 | 1,164 | 1,172 | 1,146 | 1,156 | -2 | -0.2% | 349,100 |
2013/02/20 | 1,168 | 1,183 | 1,155 | 1,158 | -2 | -0.2% | 446,800 |
2013/02/19 | 1,148 | 1,168 | 1,146 | 1,160 | +1 | +0.1% | 431,700 |
2013/02/18 | 1,144 | 1,160 | 1,133 | 1,159 | +23 | +2% | 305,000 |
2013/02/15 | 1,136 | 1,141 | 1,120 | 1,136 | ±0 | ±0% | 781,100 |
2013/02/14 | 1,139 | 1,147 | 1,130 | 1,136 | +2 | +0.2% | 891,700 |
2013/02/13 | 1,128 | 1,142 | 1,121 | 1,134 | -4 | -0.4% | 468,900 |
2013/02/12 | 1,137 | 1,156 | 1,136 | 1,138 | +13 | +1.2% | 638,700 |
2013/02/08 | 1,141 | 1,148 | 1,123 | 1,125 | -21 | -1.8% | 679,400 |
2013/02/07 | 1,150 | 1,164 | 1,141 | 1,146 | -15 | -1.3% | 661,700 |
2013/02/06 | 1,128 | 1,178 | 1,128 | 1,161 | +47 | +4.2% | 841,000 |
2013/02/05 | 1,125 | 1,141 | 1,114 | 1,114 | -25 | -2.2% | 802,800 |
2013/02/04 | 1,155 | 1,156 | 1,138 | 1,139 | -12 | -1% | 410,100 |
2801~
2850
件表示中 / 3548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 | 253,000円 | +2.9% | +2.2% | 2.37% | 15.71倍 | 0.88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 |
双 日 | 338,000円 | +1.5% | +19.5% | 4.44% | 6.68倍 | 0.79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 | 474,600円 | +6.7% | +2.6% | 2.53% | 13.88倍 | 1.17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 |
岩谷産 | 208,200円 | +6.4% | +10.0% | 1.56% | 8.88倍 | 1.32倍 |
|
産業・家庭用ガス専門商社。LPガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
アルフレッサHD | 229,900円 | +3.7% | 0.0% | 2.74% | 16.53倍 | 0.90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