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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,053 | 1,062 | 1,048 | 1,056 | +4 | +0.4% | 408,700 |
| 2010/09/28 | 1,053 | 1,063 | 1,047 | 1,052 | -6 | -0.6% | 408,200 |
| 2010/09/27 | 1,060 | 1,060 | 1,048 | 1,058 | +10 | +1% | 349,000 |
| 2010/09/24 | 1,048 | 1,059 | 1,042 | 1,048 | -2 | -0.2% | 519,000 |
| 2010/09/22 | 1,045 | 1,055 | 1,040 | 1,050 | +5 | +0.5% | 353,300 |
| 2010/09/21 | 1,046 | 1,050 | 1,041 | 1,045 | ±0 | ±0% | 451,100 |
| 2010/09/17 | 1,050 | 1,055 | 1,045 | 1,045 | -4 | -0.4% | 499,000 |
| 2010/09/16 | 1,048 | 1,050 | 1,039 | 1,049 | +6 | +0.6% | 795,800 |
| 2010/09/15 | 1,027 | 1,050 | 1,023 | 1,043 | +20 | +2% | 485,000 |
| 2010/09/14 | 1,036 | 1,043 | 1,021 | 1,023 | -12 | -1.2% | 298,000 |
| 2010/09/13 | 1,041 | 1,048 | 1,033 | 1,035 | -3 | -0.3% | 340,200 |
| 2010/09/10 | 1,030 | 1,053 | 1,030 | 1,038 | -9 | -0.9% | 553,700 |
| 2010/09/09 | 1,041 | 1,047 | 1,035 | 1,047 | +14 | +1.4% | 352,300 |
| 2010/09/08 | 1,038 | 1,038 | 1,023 | 1,033 | -10 | -1% | 261,600 |
| 2010/09/07 | 1,044 | 1,045 | 1,031 | 1,043 | -10 | -0.9% | 441,300 |
| 2010/09/06 | 1,049 | 1,054 | 1,035 | 1,053 | +11 | +1.1% | 284,200 |
| 2010/09/03 | 1,047 | 1,056 | 1,039 | 1,042 | -8 | -0.8% | 303,400 |
| 2010/09/02 | 1,051 | 1,056 | 1,039 | 1,050 | +5 | +0.5% | 403,600 |
| 2010/09/01 | 1,041 | 1,046 | 1,018 | 1,045 | -1 | -0.1% | 680,900 |
| 2010/08/31 | 1,056 | 1,057 | 1,043 | 1,046 | -13 | -1.2% | 592,000 |
| 2010/08/30 | 1,050 | 1,060 | 1,047 | 1,059 | +18 | +1.7% | 597,500 |
| 2010/08/27 | 1,042 | 1,046 | 1,035 | 1,041 | -1 | -0.1% | 667,200 |
| 2010/08/26 | 1,027 | 1,042 | 1,022 | 1,042 | +22 | +2.2% | 531,300 |
| 2010/08/25 | 1,016 | 1,030 | 1,008 | 1,020 | +4 | +0.4% | 589,300 |
| 2010/08/24 | 997 | 1,019 | 994 | 1,016 | +8 | +0.8% | 424,200 |
| 2010/08/23 | 999 | 1,009 | 989 | 1,008 | ±0 | ±0% | 428,500 |
| 2010/08/20 | 1,017 | 1,028 | 1,006 | 1,008 | -23 | -2.2% | 351,800 |
| 2010/08/19 | 1,037 | 1,041 | 1,025 | 1,031 | -5 | -0.5% | 521,600 |
| 2010/08/18 | 1,041 | 1,050 | 1,029 | 1,036 | -2 | -0.2% | 515,200 |
| 2010/08/17 | 1,037 | 1,045 | 1,029 | 1,038 | -11 | -1% | 275,600 |
| 2010/08/16 | 1,042 | 1,049 | 1,030 | 1,049 | +3 | +0.3% | 358,300 |
| 2010/08/13 | 1,020 | 1,048 | 1,020 | 1,046 | +29 | +2.9% | 636,600 |
| 2010/08/12 | 1,011 | 1,019 | 1,010 | 1,017 | -11 | -1.1% | 695,500 |
| 2010/08/11 | 1,028 | 1,032 | 1,019 | 1,028 | -12 | -1.2% | 279,100 |
| 2010/08/10 | 1,048 | 1,048 | 1,034 | 1,040 | -8 | -0.8% | 407,100 |
| 2010/08/09 | 1,032 | 1,049 | 1,030 | 1,048 | +4 | +0.4% | 262,900 |
| 2010/08/06 | 1,036 | 1,048 | 1,012 | 1,044 | +5 | +0.5% | 317,200 |
| 2010/08/05 | 1,031 | 1,041 | 1,028 | 1,039 | +14 | +1.4% | 322,900 |
| 2010/08/04 | 1,029 | 1,032 | 1,017 | 1,025 | -5 | -0.5% | 366,200 |
| 2010/08/03 | 1,045 | 1,046 | 1,026 | 1,030 | -16 | -1.5% | 695,400 |
| 2010/08/02 | 1,012 | 1,049 | 1,012 | 1,046 | +42 | +4.2% | 780,700 |
| 2010/07/30 | 1,011 | 1,011 | 1,000 | 1,004 | -9 | -0.9% | 447,400 |
| 2010/07/29 | 1,027 | 1,028 | 1,011 | 1,013 | -25 | -2.4% | 290,500 |
| 2010/07/28 | 1,021 | 1,040 | 1,020 | 1,038 | +21 | +2.1% | 324,500 |
| 2010/07/27 | 1,027 | 1,032 | 1,017 | 1,017 | -13 | -1.3% | 300,300 |
| 2010/07/26 | 1,046 | 1,046 | 1,028 | 1,030 | -9 | -0.9% | 272,900 |
| 2010/07/23 | 1,035 | 1,042 | 1,021 | 1,039 | +17 | +1.7% | 375,600 |
| 2010/07/22 | 1,017 | 1,030 | 1,011 | 1,022 | -1 | -0.1% | 309,000 |
| 2010/07/21 | 1,031 | 1,031 | 1,016 | 1,023 | -7 | -0.7% | 341,500 |
| 2010/07/20 | 1,006 | 1,034 | 1,006 | 1,030 | +19 | +1.9% | 435,700 |
3551～
3600
件表示中 / 3673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 | 224,100円 | +2.9% | +2.2% | 2.68% | 13.91倍 | 0.76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 | 205,000円 | +9.1% | +25.0% | 1.97% | 15.18倍 | 1.69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 | 461,400円 | +4.0% | +4.8% | 3.25% | 12.72倍 | 1.32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 | 197,700円 | +3.7% | 0.0% | 3.19% | 12.84倍 | 0.73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 | 450,500円 | +0.2% | -10.6% | 2.22% | 9.75倍 | 0.75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
