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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 2,208 | 2,208 | 2,181 | 2,200 | +20 | +0.9% | 1,900 |
| 2025/01/27 | 2,150 | 2,180 | 2,150 | 2,180 | +37 | +1.7% | 900 |
| 2025/01/24 | 2,143 | 2,143 | 2,143 | 2,143 | ±0 | ±0% | 400 |
| 2025/01/23 | 2,140 | 2,143 | 2,120 | 2,143 | -1 | ±0% | 900 |
| 2025/01/22 | 2,144 | 2,144 | 2,144 | 2,144 | -1 | ±0% | 100 |
| 2025/01/21 | 2,110 | 2,145 | 2,050 | 2,145 | -5 | -0.2% | 2,300 |
| 2025/01/20 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 500 |
| 2025/01/17 | 2,118 | 2,150 | 2,118 | 2,150 | +32 | +1.5% | 500 |
| 2025/01/16 | 2,125 | 2,125 | 2,118 | 2,118 | -7 | -0.3% | 400 |
| 2025/01/15 | 2,147 | 2,147 | 2,125 | 2,125 | -22 | -1% | 300 |
| 2025/01/14 | 2,160 | 2,160 | 2,110 | 2,147 | -44 | -2% | 2,000 |
| 2025/01/10 | 2,171 | 2,191 | 2,141 | 2,191 | +20 | +0.9% | 1,000 |
| 2025/01/09 | 2,142 | 2,190 | 2,133 | 2,171 | +6 | +0.3% | 2,000 |
| 2025/01/08 | 2,176 | 2,176 | 2,131 | 2,165 | +4 | +0.2% | 1,000 |
| 2025/01/07 | 2,181 | 2,181 | 2,111 | 2,161 | -33 | -1.5% | 2,300 |
| 2025/01/06 | 2,050 | 2,240 | 2,050 | 2,194 | +145 | +7.1% | 6,600 |
| 2024/12/30 | 2,053 | 2,063 | 2,014 | 2,049 | +12 | +0.6% | 4,100 |
| 2024/12/27 | 2,006 | 2,037 | 2,006 | 2,037 | +37 | +1.9% | 1,800 |
| 2024/12/26 | 1,997 | 2,000 | 1,997 | 2,000 | +8 | +0.4% | 500 |
| 2024/12/25 | 1,989 | 1,992 | 1,977 | 1,992 | - | - | 1,300 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,984 | 1,992 | 1,978 | 1,992 | +6 | +0.3% | 1,400 |
| 2024/12/20 | 1,972 | 1,989 | 1,972 | 1,986 | +14 | +0.7% | 500 |
| 2024/12/19 | 1,962 | 1,979 | 1,962 | 1,972 | -7 | -0.4% | 2,200 |
| 2024/12/18 | 1,965 | 1,985 | 1,958 | 1,979 | +14 | +0.7% | 1,600 |
| 2024/12/17 | 1,937 | 1,965 | 1,932 | 1,965 | +31 | +1.6% | 4,100 |
| 2024/12/16 | 1,940 | 1,940 | 1,933 | 1,934 | ±0 | ±0% | 800 |
| 2024/12/13 | 1,948 | 1,960 | 1,932 | 1,934 | -14 | -0.7% | 4,600 |
| 2024/12/12 | 1,960 | 1,960 | 1,900 | 1,948 | -22 | -1.1% | 4,000 |
| 2024/12/11 | 2,020 | 2,020 | 1,932 | 1,970 | -40 | -2% | 18,100 |
| 2024/12/10 | 2,024 | 2,024 | 2,010 | 2,010 | +1 | ±0% | 600 |
| 2024/12/09 | 2,007 | 2,018 | 2,007 | 2,009 | -10 | -0.5% | 1,300 |
| 2024/12/06 | 2,031 | 2,031 | 2,019 | 2,019 | -12 | -0.6% | 700 |
| 2024/12/05 | 2,071 | 2,071 | 2,016 | 2,031 | -40 | -1.9% | 4,500 |
| 2024/12/04 | 2,066 | 2,071 | 2,065 | 2,071 | +5 | +0.2% | 1,000 |
| 2024/12/03 | 2,065 | 2,070 | 2,065 | 2,066 | +6 | +0.3% | 1,100 |
| 2024/12/02 | 2,070 | 2,070 | 2,060 | 2,060 | -1 | ±0% | 1,200 |
| 2024/11/29 | 2,075 | 2,081 | 2,060 | 2,061 | -64 | -3% | 1,300 |
| 2024/11/28 | 2,153 | 2,153 | 2,125 | 2,125 | -9 | -0.4% | 2,200 |
| 2024/11/27 | 2,108 | 2,135 | 2,108 | 2,134 | +26 | +1.2% | 1,800 |
| 2024/11/26 | 2,083 | 2,120 | 2,083 | 2,108 | +27 | +1.3% | 900 |
| 2024/11/25 | 2,063 | 2,090 | 2,063 | 2,081 | +14 | +0.7% | 400 |
| 2024/11/22 | 2,062 | 2,085 | 2,061 | 2,067 | +17 | +0.8% | 1,300 |
| 2024/11/21 | 2,084 | 2,084 | 2,050 | 2,050 | +12 | +0.6% | 200 |
| 2024/11/20 | 2,045 | 2,045 | 2,038 | 2,038 | -57 | -2.7% | 300 |
| 2024/11/19 | 2,095 | 2,095 | 2,095 | 2,095 | -5 | -0.2% | 100 |
| 2024/11/18 | 2,054 | 2,100 | 2,024 | 2,100 | +46 | +2.2% | 1,000 |
| 2024/11/15 | 2,055 | 2,055 | 2,047 | 2,054 | +2 | +0.1% | 500 |
| 2024/11/14 | 2,087 | 2,090 | 2,052 | 2,052 | -35 | -1.7% | 600 |
| 2024/11/13 | 2,104 | 2,104 | 2,087 | 2,087 | -17 | -0.8% | 900 |
51～
100
件表示中 / 3678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 | 223,200円 | +8.5% | +4.6% | 5.38% | 6.72倍 | 0.60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 |
| ヒュウガプラ | 125,000円 | +14.1% | +24.2% | 1.60% | 14.42倍 | 4.61倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| アシードＨＤ | 67,400円 | +11.8% | +10.8% | 2.67% | 10.37倍 | 1.17倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| クラシコム | 121,700円 | +16.9% | -32.2% | 2.05% | 17.94倍 | 1.81倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| ワッツ | 66,300円 | +1.2% | +5.9% | 2.71% | 9.21倍 | 0.68倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
市場注目の銘柄
チャート関連のコラム
