メディカル一光グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,220 | 3,300 | 3,200 | 3,300 | +65 | +2% | 9,500 |
| 2025/08/19 | 3,230 | 3,250 | 3,200 | 3,235 | -25 | -0.8% | 3,300 |
| 2025/08/18 | 3,255 | 3,270 | 3,220 | 3,260 | -10 | -0.3% | 3,600 |
| 2025/08/15 | 3,245 | 3,275 | 3,220 | 3,270 | +40 | +1.2% | 4,700 |
| 2025/08/14 | 3,215 | 3,230 | 3,205 | 3,230 | +15 | +0.5% | 3,800 |
| 2025/08/13 | 3,270 | 3,280 | 3,215 | 3,215 | -35 | -1.1% | 4,900 |
| 2025/08/12 | 3,195 | 3,250 | 3,175 | 3,250 | +45 | +1.4% | 5,000 |
| 2025/08/08 | 3,235 | 3,235 | 3,150 | 3,205 | -25 | -0.8% | 5,800 |
| 2025/08/07 | 3,215 | 3,230 | 3,180 | 3,230 | ±0 | ±0% | 3,700 |
| 2025/08/06 | 3,200 | 3,230 | 3,180 | 3,230 | +50 | +1.6% | 3,500 |
| 2025/08/05 | 3,175 | 3,230 | 3,155 | 3,180 | +5 | +0.2% | 5,100 |
| 2025/08/04 | 3,170 | 3,235 | 3,115 | 3,175 | -65 | -2% | 6,500 |
| 2025/08/01 | 3,145 | 3,280 | 3,115 | 3,240 | +140 | +4.5% | 11,900 |
| 2025/07/31 | 3,015 | 3,240 | 2,987 | 3,100 | +80 | +2.6% | 11,900 |
| 2025/07/30 | 3,065 | 3,090 | 3,010 | 3,020 | -45 | -1.5% | 5,400 |
| 2025/07/29 | 3,105 | 3,115 | 3,035 | 3,065 | -15 | -0.5% | 6,200 |
| 2025/07/28 | 3,090 | 3,105 | 3,065 | 3,080 | +40 | +1.3% | 3,500 |
| 2025/07/25 | 3,055 | 3,080 | 3,010 | 3,040 | +10 | +0.3% | 4,900 |
| 2025/07/24 | 3,055 | 3,090 | 3,000 | 3,030 | -35 | -1.1% | 7,500 |
| 2025/07/23 | 3,085 | 3,185 | 3,015 | 3,065 | -20 | -0.6% | 15,200 |
| 2025/07/22 | 3,270 | 3,270 | 3,060 | 3,085 | -220 | -6.7% | 23,000 |
| 2025/07/18 | 3,550 | 3,550 | 3,305 | 3,305 | -245 | -6.9% | 20,400 |
| 2025/07/17 | 3,960 | 3,960 | 3,535 | 3,550 | -480 | -11.9% | 21,600 |
| 2025/07/16 | 3,260 | 4,410 | 3,215 | 4,030 | +280 | +7.5% | 192,100 |
| 2025/07/15 | 3,110 | 3,750 | 2,890 | 3,750 | +500 | +15.4% | 59,700 |
| 2025/07/14 | 2,847 | 3,300 | 2,801 | 3,250 | +450 | +16.1% | 22,800 |
| 2025/07/11 | 2,668 | 2,950 | 2,640 | 2,800 | +132 | +4.9% | 23,000 |
| 2025/07/10 | 2,682 | 2,682 | 2,667 | 2,668 | -14 | -0.5% | 1,300 |
| 2025/07/09 | 2,650 | 2,705 | 2,650 | 2,682 | +16 | +0.6% | 5,800 |
| 2025/07/08 | 2,710 | 2,744 | 2,641 | 2,666 | -134 | -4.8% | 15,800 |
| 2025/07/07 | 2,678 | 2,828 | 2,671 | 2,800 | +122 | +4.6% | 12,700 |
| 2025/07/04 | 2,650 | 2,678 | 2,636 | 2,678 | +28 | +1.1% | 1,800 |
| 2025/07/03 | 2,651 | 2,651 | 2,633 | 2,650 | -1 | ±0% | 1,400 |
| 2025/07/02 | 2,642 | 2,692 | 2,628 | 2,651 | -16 | -0.6% | 6,500 |
| 2025/07/01 | 2,649 | 2,667 | 2,628 | 2,667 | +11 | +0.4% | 2,000 |
| 2025/06/30 | 2,699 | 2,699 | 2,656 | 2,656 | -12 | -0.4% | 3,000 |
| 2025/06/27 | 2,635 | 2,668 | 2,635 | 2,668 | +58 | +2.2% | 3,200 |
| 2025/06/26 | 2,548 | 2,610 | 2,548 | 2,610 | +62 | +2.4% | 3,600 |
| 2025/06/25 | 2,496 | 2,548 | 2,496 | 2,548 | +48 | +1.9% | 2,800 |
| 2025/06/24 | 2,489 | 2,500 | 2,488 | 2,500 | +43 | +1.8% | 3,000 |
| 2025/06/23 | 2,505 | 2,505 | 2,457 | 2,457 | -37 | -1.5% | 2,400 |
| 2025/06/20 | 2,475 | 2,494 | 2,472 | 2,494 | +24 | +1% | 1,500 |
| 2025/06/19 | 2,452 | 2,473 | 2,452 | 2,470 | +10 | +0.4% | 500 |
| 2025/06/18 | 2,450 | 2,474 | 2,450 | 2,460 | +10 | +0.4% | 1,100 |
| 2025/06/17 | 2,430 | 2,450 | 2,430 | 2,450 | +24 | +1% | 1,100 |
| 2025/06/16 | 2,428 | 2,428 | 2,425 | 2,426 | -15 | -0.6% | 1,100 |
| 2025/06/13 | 2,460 | 2,462 | 2,441 | 2,441 | -18 | -0.7% | 1,100 |
| 2025/06/12 | 2,460 | 2,460 | 2,459 | 2,459 | ±0 | ±0% | 400 |
| 2025/06/11 | 2,463 | 2,463 | 2,459 | 2,459 | -4 | -0.2% | 500 |
| 2025/06/10 | 2,448 | 2,465 | 2,435 | 2,463 | +15 | +0.6% | 2,600 |
1～
50
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「メディ一光」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 |
|---|---|---|---|---|---|---|---|---|
| メディ一光 | 330,000円 | +8.5% | +4.6% | 3.64% | 9.95倍 | 0.88倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ジーフット | 29,500円 | 0.0% | - | 0.00% | 1282.61倍 | -1.19倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
| バルニバーヒ | 114,300円 | +8.5% | +36.7% | 0.66% | 20.19倍 | 2.18倍 |
|
カフェ、レストランを直営展開。公園等への独自出店策に強み。淡路島等での地方創生にも注力 |
| リネットＪＰＮ | 83,500円 | -14.4% | - | 0.00% | 60.95倍 | 19.08倍 |
|
ＥＣ型リユースとＰＣ回収が柱、障害者支援はＦＣ分離、直営特化、カンボジア金融事業は撤退 |
| ＡＰＨＤ | 94,400円 | -5.1% | +50.2% | 0.00% | 18.57倍 | -8.51倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
市場注目の銘柄
チャート関連のコラム
