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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 190,200 | 207,000 | 190,200 | 207,000 | +9,000 | +4.5% | 4 |
| 2011/08/11 | 189,000 | 198,000 | 189,000 | 198,000 | - | - | 3 |
| 2011/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/09 | 192,000 | 192,000 | 192,000 | 192,000 | - | - | 2 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 191,300 | 198,000 | 191,100 | 198,000 | -11,700 | -5.6% | 3 |
| 2011/08/04 | 210,000 | 210,000 | 209,700 | 209,700 | +8,700 | +4.3% | 11 |
| 2011/08/03 | 198,000 | 201,000 | 198,000 | 201,000 | +3,000 | +1.5% | 6 |
| 2011/08/02 | 198,000 | 198,000 | 198,000 | 198,000 | - | - | 6 |
| 2011/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/29 | 190,000 | 190,000 | 190,000 | 190,000 | -1,000 | -0.5% | 11 |
| 2011/07/28 | 191,000 | 191,000 | 191,000 | 191,000 | -4,000 | -2.1% | 1 |
| 2011/07/27 | 197,900 | 197,900 | 195,000 | 195,000 | - | - | 8 |
| 2011/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/22 | 197,800 | 197,900 | 197,800 | 197,900 | +7,400 | +3.9% | 2 |
| 2011/07/21 | 190,000 | 190,600 | 190,000 | 190,500 | +500 | +0.3% | 6 |
| 2011/07/20 | 192,000 | 192,000 | 190,000 | 190,000 | ±0 | ±0% | 31 |
| 2011/07/19 | 192,000 | 192,000 | 190,000 | 190,000 | -1,000 | -0.5% | 10 |
| 2011/07/15 | 192,000 | 192,000 | 191,000 | 191,000 | -1,000 | -0.5% | 7 |
| 2011/07/14 | 192,800 | 192,800 | 192,000 | 192,000 | -800 | -0.4% | 8 |
| 2011/07/13 | 192,800 | 192,800 | 192,800 | 192,800 | - | - | 16 |
| 2011/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/11 | 192,800 | 192,800 | 192,800 | 192,800 | ±0 | ±0% | 1 |
| 2011/07/08 | 192,800 | 192,800 | 192,800 | 192,800 | ±0 | ±0% | 8 |
| 2011/07/07 | 192,800 | 192,800 | 192,800 | 192,800 | ±0 | ±0% | 4 |
| 2011/07/06 | 192,800 | 192,800 | 192,800 | 192,800 | -100 | -0.1% | 2 |
| 2011/07/05 | 192,900 | 192,900 | 192,900 | 192,900 | -100 | -0.1% | 4 |
| 2011/07/04 | 193,000 | 193,000 | 193,000 | 193,000 | ±0 | ±0% | 3 |
| 2011/07/01 | 193,000 | 193,000 | 193,000 | 193,000 | +7,000 | +3.8% | 2 |
| 2011/06/30 | 185,000 | 186,000 | 185,000 | 186,000 | +2,500 | +1.4% | 2 |
| 2011/06/29 | 186,000 | 186,000 | 183,500 | 183,500 | - | - | 19 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 188,500 | 188,500 | 188,500 | 188,500 | ±0 | ±0% | 24 |
| 2011/06/24 | 188,500 | 188,500 | 188,500 | 188,500 | -100 | -0.1% | 2 |
| 2011/06/23 | 188,600 | 188,600 | 188,600 | 188,600 | - | - | 2 |
| 2011/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/20 | 198,000 | 198,000 | 198,000 | 198,000 | - | - | 1 |
| 2011/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 198,000 | 198,000 | 198,000 | 198,000 | - | - | 1 |
| 2011/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 187,900 | 189,900 | 187,100 | 189,900 | - | - | 4 |
| 2011/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/06 | 207,000 | 209,900 | 207,000 | 209,900 | +18,900 | +9.9% | 2 |
| 2011/06/03 | 191,000 | 191,000 | 191,000 | 191,000 | - | - | 3 |
3251～
3300
件表示中 / 3586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 | 206,700円 | +15.9% | +2.8% | 2.42% | 6.43倍 | 0.56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 |
| フェリシモ | 84,100円 | +5.4% | - | 1.78% | 15.56倍 | 0.32倍 |
|
月に１度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
| ｊＧｒｏｕｐ | 67,900円 | +1.6% | +34.4% | 0.59% | 21.73倍 | 4.00倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| 浜木綿 | 382,000円 | +3.9% | +20.1% | 0.39% | 49.64倍 | 5.41倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| 梅の花 | 90,500円 | +1.5% | -1.6% | 1.10% | 23.12倍 | 6.79倍 |
|
高級和食「梅の花」が主力。Ｍ＆Ａでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
市場注目の銘柄
チャート関連のコラム
