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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,464 | 2,464 | 2,464 | 2,464 | +1 | ±0% | 300 |
| 2024/05/16 | 2,463 | 2,463 | 2,463 | 2,463 | -32 | -1.3% | 100 |
| 2024/05/15 | 2,470 | 2,495 | 2,470 | 2,495 | ±0 | ±0% | 200 |
| 2024/05/14 | 2,486 | 2,495 | 2,486 | 2,495 | +35 | +1.4% | 300 |
| 2024/05/13 | 2,460 | 2,460 | 2,460 | 2,460 | ±0 | ±0% | 100 |
| 2024/05/10 | 2,476 | 2,476 | 2,460 | 2,460 | -26 | -1% | 300 |
| 2024/05/09 | 2,520 | 2,520 | 2,486 | 2,486 | -81 | -3.2% | 1,800 |
| 2024/05/08 | 2,531 | 2,579 | 2,531 | 2,567 | +47 | +1.9% | 500 |
| 2024/05/07 | 2,580 | 2,580 | 2,520 | 2,520 | - | - | 1,200 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 2,578 | 2,580 | 2,553 | 2,553 | -1 | ±0% | 800 |
| 2024/04/30 | 2,496 | 2,554 | 2,495 | 2,554 | +59 | +2.4% | 2,500 |
| 2024/04/26 | 2,450 | 2,495 | 2,450 | 2,495 | - | - | 700 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,459 | 2,475 | 2,459 | 2,475 | +16 | +0.7% | 1,100 |
| 2024/04/23 | 2,426 | 2,459 | 2,426 | 2,459 | +8 | +0.3% | 200 |
| 2024/04/22 | 2,459 | 2,464 | 2,451 | 2,451 | ±0 | ±0% | 900 |
| 2024/04/19 | 2,431 | 2,463 | 2,415 | 2,451 | +4 | +0.2% | 1,000 |
| 2024/04/18 | 2,414 | 2,447 | 2,411 | 2,447 | +35 | +1.5% | 500 |
| 2024/04/17 | 2,434 | 2,434 | 2,407 | 2,412 | -23 | -0.9% | 900 |
| 2024/04/16 | 2,460 | 2,465 | 2,435 | 2,435 | -33 | -1.3% | 1,100 |
| 2024/04/15 | 2,429 | 2,468 | 2,426 | 2,468 | +33 | +1.4% | 900 |
| 2024/04/12 | 2,424 | 2,447 | 2,422 | 2,435 | -8 | -0.3% | 1,200 |
| 2024/04/11 | 2,465 | 2,474 | 2,400 | 2,443 | -122 | -4.8% | 17,800 |
| 2024/04/10 | 2,588 | 2,588 | 2,565 | 2,565 | -24 | -0.9% | 800 |
| 2024/04/09 | 2,542 | 2,593 | 2,542 | 2,589 | +49 | +1.9% | 1,500 |
| 2024/04/08 | 2,596 | 2,690 | 2,504 | 2,540 | -106 | -4% | 8,000 |
| 2024/04/05 | 2,497 | 2,904 | 2,497 | 2,646 | +149 | +6% | 21,300 |
| 2024/04/04 | 2,458 | 2,600 | 2,418 | 2,497 | +74 | +3.1% | 8,100 |
| 2024/04/03 | 2,460 | 2,460 | 2,421 | 2,423 | +13 | +0.5% | 600 |
| 2024/04/02 | 2,477 | 2,477 | 2,410 | 2,410 | -66 | -2.7% | 700 |
| 2024/04/01 | 2,488 | 2,488 | 2,465 | 2,476 | +79 | +3.3% | 2,300 |
| 2024/03/29 | 2,397 | 2,397 | 2,379 | 2,397 | +25 | +1.1% | 800 |
| 2024/03/28 | 2,354 | 2,372 | 2,354 | 2,372 | +36 | +1.5% | 2,200 |
| 2024/03/27 | 2,336 | 2,336 | 2,336 | 2,336 | +5 | +0.2% | 100 |
| 2024/03/26 | 2,335 | 2,353 | 2,316 | 2,331 | -4 | -0.2% | 500 |
| 2024/03/25 | 2,347 | 2,354 | 2,335 | 2,335 | +1 | ±0% | 1,300 |
| 2024/03/22 | 2,332 | 2,334 | 2,332 | 2,334 | -7 | -0.3% | 300 |
| 2024/03/21 | 2,341 | 2,350 | 2,341 | 2,341 | -3 | -0.1% | 900 |
| 2024/03/19 | 2,347 | 2,347 | 2,343 | 2,344 | +14 | +0.6% | 700 |
| 2024/03/18 | 2,319 | 2,330 | 2,302 | 2,330 | +26 | +1.1% | 900 |
| 2024/03/15 | 2,302 | 2,304 | 2,302 | 2,304 | -1 | ±0% | 300 |
| 2024/03/14 | 2,301 | 2,305 | 2,298 | 2,305 | +15 | +0.7% | 1,400 |
| 2024/03/13 | 2,315 | 2,340 | 2,222 | 2,290 | -17 | -0.7% | 3,800 |
| 2024/03/12 | 2,278 | 2,307 | 2,274 | 2,307 | ±0 | ±0% | 700 |
| 2024/03/11 | 2,291 | 2,307 | 2,281 | 2,307 | -15 | -0.6% | 800 |
| 2024/03/08 | 2,314 | 2,323 | 2,291 | 2,322 | +7 | +0.3% | 1,100 |
| 2024/03/07 | 2,356 | 2,356 | 2,299 | 2,315 | -41 | -1.7% | 400 |
| 2024/03/06 | 2,289 | 2,356 | 2,280 | 2,356 | +47 | +2% | 2,700 |
| 2024/03/05 | 2,291 | 2,309 | 2,291 | 2,309 | +18 | +0.8% | 400 |
1～
50
件表示中 / 3457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 | 246,400円 | +15.9% | +2.8% | 2.03% | 7.65倍 | 0.70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 |
| ハルメクＨＤ | 92,700円 | +8.2% | +39.5% | 0.00% | 16.84倍 | 1.34倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| シルバーライフ | 93,000円 | +6.8% | +10.9% | 1.61% | 16.26倍 | 1.65倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| はるやま | 59,200円 | +0.2% | -36.3% | 2.62% | 32.28倍 | 0.40倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
| コナカ | 31,300円 | +6.4% | +142.2% | 0.00% | 107.93倍 | 0.47倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
