メディキットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,726 | 2,768 | 2,725 | 2,730 | +5 | +0.2% | 2,600 |
| 2024/11/20 | 2,770 | 2,770 | 2,723 | 2,725 | -45 | -1.6% | 2,100 |
| 2024/11/19 | 2,812 | 2,813 | 2,763 | 2,770 | -42 | -1.5% | 1,600 |
| 2024/11/18 | 2,906 | 2,906 | 2,810 | 2,812 | -95 | -3.3% | 3,100 |
| 2024/11/15 | 2,907 | 2,907 | 2,907 | 2,907 | -3 | -0.1% | 100 |
| 2024/11/14 | 2,910 | 2,910 | 2,910 | 2,910 | ±0 | ±0% | 200 |
| 2024/11/13 | 2,897 | 2,911 | 2,897 | 2,910 | +13 | +0.4% | 2,100 |
| 2024/11/12 | 2,849 | 2,979 | 2,810 | 2,897 | - | - | 8,400 |
| 2024/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/08 | 2,850 | 2,850 | 2,847 | 2,847 | -3 | -0.1% | 600 |
| 2024/11/07 | 2,850 | 2,850 | 2,814 | 2,850 | +1 | ±0% | 700 |
| 2024/11/06 | 2,830 | 2,849 | 2,807 | 2,849 | +19 | +0.7% | 300 |
| 2024/11/05 | 2,850 | 2,850 | 2,830 | 2,830 | -17 | -0.6% | 1,100 |
| 2024/11/01 | 2,808 | 2,847 | 2,808 | 2,847 | +40 | +1.4% | 800 |
| 2024/10/31 | 2,818 | 2,818 | 2,807 | 2,807 | +1 | ±0% | 200 |
| 2024/10/30 | 2,820 | 2,822 | 2,803 | 2,806 | -14 | -0.5% | 900 |
| 2024/10/29 | 2,830 | 2,848 | 2,820 | 2,820 | - | - | 500 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 2,840 | 2,865 | 2,826 | 2,826 | +4 | +0.1% | 1,700 |
| 2024/10/23 | 2,822 | 2,822 | 2,822 | 2,822 | - | - | 300 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 2,819 | 2,822 | 2,809 | 2,822 | +13 | +0.5% | 1,900 |
| 2024/10/17 | 2,823 | 2,823 | 2,809 | 2,809 | - | - | 700 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 2,811 | 2,857 | 2,807 | 2,857 | +46 | +1.6% | 300 |
| 2024/10/11 | 2,805 | 2,811 | 2,805 | 2,811 | +7 | +0.2% | 400 |
| 2024/10/10 | 2,804 | 2,804 | 2,803 | 2,804 | - | - | 800 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 2,834 | 2,834 | 2,834 | 2,834 | -50 | -1.7% | 100 |
| 2024/10/07 | 2,836 | 2,885 | 2,834 | 2,884 | +21 | +0.7% | 1,400 |
| 2024/10/04 | 2,900 | 2,900 | 2,863 | 2,863 | -31 | -1.1% | 1,000 |
| 2024/10/03 | 2,874 | 2,894 | 2,847 | 2,894 | +29 | +1% | 400 |
| 2024/10/02 | 2,871 | 2,873 | 2,823 | 2,865 | +42 | +1.5% | 1,300 |
| 2024/10/01 | 2,895 | 2,895 | 2,823 | 2,823 | -69 | -2.4% | 300 |
| 2024/09/30 | 2,892 | 2,892 | 2,892 | 2,892 | +10 | +0.3% | 300 |
| 2024/09/27 | 2,801 | 2,882 | 2,801 | 2,882 | +24 | +0.8% | 2,700 |
| 2024/09/26 | 2,865 | 2,865 | 2,858 | 2,858 | +29 | +1% | 400 |
| 2024/09/25 | 2,829 | 2,829 | 2,829 | 2,829 | +6 | +0.2% | 100 |
| 2024/09/24 | 2,823 | 2,823 | 2,823 | 2,823 | +10 | +0.4% | 100 |
| 2024/09/20 | 2,850 | 2,850 | 2,813 | 2,813 | -19 | -0.7% | 300 |
| 2024/09/19 | 2,859 | 2,859 | 2,832 | 2,832 | - | - | 200 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 2,845 | 2,894 | 2,844 | 2,850 | +5 | +0.2% | 1,100 |
| 2024/09/13 | 2,899 | 2,899 | 2,845 | 2,845 | -35 | -1.2% | 1,200 |
| 2024/09/12 | 2,791 | 2,880 | 2,791 | 2,880 | +60 | +2.1% | 2,100 |
| 2024/09/11 | 2,820 | 2,820 | 2,777 | 2,820 | -10 | -0.4% | 1,200 |
| 2024/09/10 | 2,820 | 2,830 | 2,816 | 2,830 | ±0 | ±0% | 700 |
| 2024/09/09 | 2,840 | 2,840 | 2,826 | 2,830 | -66 | -2.3% | 1,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「メディキット」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 |
|---|---|---|---|---|---|---|---|---|
| メディキット | 273,000円 | +2.5% | -11.6% | 3.30% | 14.54倍 | 0.89倍 |
|
人工透析用など留置針で国内トップ。血管造影用カテーテル等医療機器も。ベトナムに生産拠点 |
| Ａ＆ＤホロンＨＤ | 195,700円 | +6.5% | +9.0% | 2.04% | 8.69倍 | 1.42倍 |
|
産業、医療用の計量・計測機器メーカー。半導体関連装置のホロンを２２年４月に完全子会社化 |
| 長野計器 | 254,500円 | +4.1% | +2.8% | 1.81% | 8.84倍 | 1.13倍 |
|
機械式圧力計はグループで世界シェア首位。産機向け主力。世界最大の電子圧力センサー工場 |
| ジーエルテクノ | 272,700円 | - | - | 3.70% | 8.54倍 | - |
|
- |
| 愛時計 | 198,100円 | +3.6% | +0.8% | 3.53% | 9.64倍 | 0.68倍 |
|
ガス・水道メーター大手。ガス会社と自治体が主顧客。計測技術に強み。一般民需向けを強化 |
市場注目の銘柄
チャート関連のコラム
