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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,141 | 1,175 | 1,138 | 1,157 | +11 | +1% | 551,800 |
| 2013/08/21 | 1,163 | 1,167 | 1,138 | 1,146 | -23 | -2% | 658,300 |
| 2013/08/20 | 1,183 | 1,185 | 1,168 | 1,169 | -29 | -2.4% | 459,100 |
| 2013/08/19 | 1,192 | 1,198 | 1,173 | 1,198 | +7 | +0.6% | 533,100 |
| 2013/08/16 | 1,186 | 1,197 | 1,171 | 1,191 | -1 | -0.1% | 781,300 |
| 2013/08/15 | 1,206 | 1,217 | 1,183 | 1,192 | -14 | -1.2% | 721,200 |
| 2013/08/14 | 1,204 | 1,224 | 1,185 | 1,206 | +10 | +0.8% | 463,100 |
| 2013/08/13 | 1,188 | 1,197 | 1,182 | 1,196 | +16 | +1.4% | 348,600 |
| 2013/08/12 | 1,191 | 1,191 | 1,174 | 1,180 | -19 | -1.6% | 301,900 |
| 2013/08/09 | 1,204 | 1,211 | 1,190 | 1,199 | +7 | +0.6% | 518,300 |
| 2013/08/08 | 1,193 | 1,238 | 1,187 | 1,192 | -1 | -0.1% | 578,400 |
| 2013/08/07 | 1,226 | 1,244 | 1,192 | 1,193 | -50 | -4% | 700,000 |
| 2013/08/06 | 1,251 | 1,262 | 1,218 | 1,243 | -24 | -1.9% | 583,200 |
| 2013/08/05 | 1,267 | 1,277 | 1,250 | 1,267 | -16 | -1.2% | 444,300 |
| 2013/08/02 | 1,262 | 1,286 | 1,235 | 1,283 | +19 | +1.5% | 465,300 |
| 2013/08/01 | 1,276 | 1,288 | 1,254 | 1,264 | +48 | +3.9% | 577,800 |
| 2013/07/31 | 1,226 | 1,245 | 1,210 | 1,216 | -23 | -1.9% | 446,300 |
| 2013/07/30 | 1,247 | 1,256 | 1,226 | 1,239 | -1 | -0.1% | 255,900 |
| 2013/07/29 | 1,260 | 1,265 | 1,239 | 1,240 | -46 | -3.6% | 268,100 |
| 2013/07/26 | 1,317 | 1,321 | 1,276 | 1,286 | -10 | -0.8% | 575,500 |
| 2013/07/25 | 1,316 | 1,323 | 1,291 | 1,296 | -13 | -1% | 515,200 |
| 2013/07/24 | 1,319 | 1,325 | 1,300 | 1,309 | -13 | -1% | 260,400 |
| 2013/07/23 | 1,311 | 1,327 | 1,303 | 1,322 | -4 | -0.3% | 373,300 |
| 2013/07/22 | 1,331 | 1,340 | 1,307 | 1,326 | +6 | +0.5% | 202,800 |
| 2013/07/19 | 1,350 | 1,353 | 1,312 | 1,320 | -24 | -1.8% | 609,900 |
| 2013/07/18 | 1,335 | 1,348 | 1,323 | 1,344 | +14 | +1.1% | 395,300 |
| 2013/07/17 | 1,313 | 1,340 | 1,294 | 1,330 | +3 | +0.2% | 339,500 |
| 2013/07/16 | 1,317 | 1,329 | 1,305 | 1,327 | +9 | +0.7% | 263,000 |
| 2013/07/12 | 1,301 | 1,324 | 1,300 | 1,318 | +17 | +1.3% | 308,800 |
| 2013/07/11 | 1,319 | 1,319 | 1,284 | 1,301 | -18 | -1.4% | 450,700 |
| 2013/07/10 | 1,337 | 1,343 | 1,311 | 1,319 | -17 | -1.3% | 410,000 |
| 2013/07/09 | 1,330 | 1,342 | 1,307 | 1,336 | +8 | +0.6% | 312,300 |
| 2013/07/08 | 1,365 | 1,374 | 1,324 | 1,328 | -37 | -2.7% | 288,600 |
| 2013/07/05 | 1,355 | 1,368 | 1,345 | 1,365 | +15 | +1.1% | 200,600 |
| 2013/07/04 | 1,359 | 1,370 | 1,328 | 1,350 | -2 | -0.1% | 241,200 |
| 2013/07/03 | 1,347 | 1,360 | 1,336 | 1,352 | +7 | +0.5% | 271,400 |
| 2013/07/02 | 1,346 | 1,354 | 1,324 | 1,345 | +1 | +0.1% | 339,600 |
| 2013/07/01 | 1,356 | 1,356 | 1,316 | 1,344 | ±0 | ±0% | 389,500 |
| 2013/06/28 | 1,319 | 1,346 | 1,300 | 1,344 | +45 | +3.5% | 745,200 |
| 2013/06/27 | 1,247 | 1,303 | 1,246 | 1,299 | +77 | +6.3% | 690,600 |
| 2013/06/26 | 1,247 | 1,263 | 1,207 | 1,222 | -6 | -0.5% | 379,500 |
| 2013/06/25 | 1,278 | 1,280 | 1,213 | 1,228 | -33 | -2.6% | 729,200 |
| 2013/06/24 | 1,282 | 1,287 | 1,257 | 1,261 | -15 | -1.2% | 267,700 |
| 2013/06/21 | 1,249 | 1,284 | 1,227 | 1,276 | +1 | +0.1% | 439,400 |
| 2013/06/20 | 1,300 | 1,310 | 1,270 | 1,275 | -39 | -3% | 398,400 |
| 2013/06/19 | 1,312 | 1,343 | 1,297 | 1,314 | +21 | +1.6% | 369,300 |
| 2013/06/18 | 1,296 | 1,308 | 1,281 | 1,293 | -10 | -0.8% | 342,900 |
| 2013/06/17 | 1,250 | 1,306 | 1,242 | 1,303 | +54 | +4.3% | 380,500 |
| 2013/06/14 | 1,267 | 1,287 | 1,244 | 1,249 | +5 | +0.4% | 800,500 |
| 2013/06/13 | 1,267 | 1,292 | 1,224 | 1,244 | -41 | -3.2% | 523,700 |
2851～
2900
件表示中 / 3686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 | 243,200円 | +2.9% | +2.2% | 2.47% | 15.10倍 | 0.82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 | 210,000円 | +9.1% | +25.0% | 1.92% | 15.55倍 | 1.73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 | 481,100円 | +4.0% | +4.8% | 3.12% | 13.26倍 | 1.37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 | 219,600円 | +3.7% | 0.0% | 2.87% | 14.26倍 | 0.81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 | 517,800円 | +0.2% | -10.6% | 1.93% | 11.21倍 | 0.87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
