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 |
|---|---|---|---|---|---|---|---|
| 2021/01/26 | 3,175 | 3,220 | 3,150 | 3,170 | -5 | -0.2% | 19,000 |
| 2021/01/25 | 3,205 | 3,220 | 3,155 | 3,175 | +30 | +1% | 3,800 |
| 2021/01/22 | 3,200 | 3,200 | 3,125 | 3,145 | -20 | -0.6% | 5,200 |
| 2021/01/21 | 3,180 | 3,215 | 3,160 | 3,165 | -15 | -0.5% | 7,500 |
| 2021/01/20 | 3,245 | 3,260 | 3,115 | 3,180 | -55 | -1.7% | 6,000 |
| 2021/01/19 | 3,245 | 3,260 | 3,235 | 3,235 | -25 | -0.8% | 2,600 |
| 2021/01/18 | 3,280 | 3,280 | 3,250 | 3,260 | -20 | -0.6% | 1,300 |
| 2021/01/15 | 3,310 | 3,320 | 3,240 | 3,280 | -45 | -1.4% | 7,900 |
| 2021/01/14 | 3,355 | 3,380 | 3,325 | 3,325 | -30 | -0.9% | 4,900 |
| 2021/01/13 | 3,400 | 3,400 | 3,355 | 3,355 | -25 | -0.7% | 700 |
| 2021/01/12 | 3,345 | 3,400 | 3,345 | 3,380 | +15 | +0.4% | 3,800 |
| 2021/01/08 | 3,390 | 3,455 | 3,330 | 3,365 | ±0 | ±0% | 8,700 |
| 2021/01/07 | 3,330 | 3,390 | 3,330 | 3,365 | +35 | +1.1% | 1,900 |
| 2021/01/06 | 3,355 | 3,385 | 3,310 | 3,330 | -20 | -0.6% | 3,000 |
| 2021/01/05 | 3,405 | 3,405 | 3,350 | 3,350 | +5 | +0.1% | 1,700 |
| 2021/01/04 | 3,420 | 3,455 | 3,295 | 3,345 | -85 | -2.5% | 6,600 |
| 2020/12/30 | 3,385 | 3,540 | 3,365 | 3,430 | +65 | +1.9% | 10,300 |
| 2020/12/29 | 3,255 | 3,365 | 3,255 | 3,365 | +110 | +3.4% | 8,900 |
| 2020/12/28 | 3,240 | 3,275 | 3,205 | 3,255 | +35 | +1.1% | 8,700 |
| 2020/12/25 | 3,225 | 3,225 | 3,220 | 3,220 | -20 | -0.6% | 700 |
| 2020/12/24 | 3,235 | 3,245 | 3,210 | 3,240 | +15 | +0.5% | 1,500 |
| 2020/12/23 | 3,235 | 3,235 | 3,165 | 3,225 | +60 | +1.9% | 1,700 |
| 2020/12/22 | 3,215 | 3,215 | 3,165 | 3,165 | -45 | -1.4% | 6,800 |
| 2020/12/21 | 3,195 | 3,240 | 3,140 | 3,210 | +10 | +0.3% | 12,000 |
| 2020/12/18 | 3,200 | 3,205 | 3,160 | 3,200 | +20 | +0.6% | 3,900 |
| 2020/12/17 | 3,195 | 3,195 | 3,160 | 3,180 | -5 | -0.2% | 4,100 |
| 2020/12/16 | 3,190 | 3,190 | 3,155 | 3,185 | ±0 | ±0% | 4,900 |
| 2020/12/15 | 3,155 | 3,185 | 3,155 | 3,185 | +10 | +0.3% | 3,000 |
| 2020/12/14 | 3,105 | 3,190 | 3,095 | 3,175 | +50 | +1.6% | 10,600 |
| 2020/12/11 | 3,105 | 3,175 | 3,105 | 3,125 | -25 | -0.8% | 3,400 |
| 2020/12/10 | 3,135 | 3,165 | 3,110 | 3,150 | +40 | +1.3% | 2,800 |
| 2020/12/09 | 3,110 | 3,145 | 3,110 | 3,110 | +10 | +0.3% | 2,300 |
| 2020/12/08 | 3,120 | 3,180 | 3,100 | 3,100 | -45 | -1.4% | 3,500 |
| 2020/12/07 | 3,175 | 3,195 | 3,140 | 3,145 | -30 | -0.9% | 5,300 |
| 2020/12/04 | 3,275 | 3,275 | 3,145 | 3,175 | -110 | -3.3% | 11,400 |
| 2020/12/03 | 3,280 | 3,300 | 3,170 | 3,285 | -15 | -0.5% | 7,100 |
| 2020/12/02 | 3,285 | 3,325 | 3,260 | 3,300 | +15 | +0.5% | 8,000 |
| 2020/12/01 | 3,190 | 3,285 | 3,190 | 3,285 | +105 | +3.3% | 9,700 |
| 2020/11/30 | 3,085 | 3,250 | 3,085 | 3,180 | +105 | +3.4% | 18,800 |
| 2020/11/27 | 2,997 | 3,075 | 2,997 | 3,075 | +80 | +2.7% | 6,400 |
| 2020/11/26 | 2,983 | 3,000 | 2,975 | 2,995 | +13 | +0.4% | 8,600 |
| 2020/11/25 | 2,974 | 2,990 | 2,961 | 2,982 | +17 | +0.6% | 17,300 |
| 2020/11/24 | 2,969 | 2,977 | 2,951 | 2,965 | -4 | -0.1% | 8,100 |
| 2020/11/20 | 2,950 | 2,969 | 2,935 | 2,969 | +19 | +0.6% | 19,400 |
| 2020/11/19 | 2,986 | 2,986 | 2,911 | 2,950 | -33 | -1.1% | 37,700 |
| 2020/11/18 | 3,000 | 3,000 | 2,962 | 2,983 | +2 | +0.1% | 22,700 |
| 2020/11/17 | 3,000 | 3,000 | 2,977 | 2,981 | -19 | -0.6% | 1,800 |
| 2020/11/16 | 2,987 | 3,020 | 2,963 | 3,000 | +13 | +0.4% | 17,400 |
| 2020/11/13 | 2,953 | 3,000 | 2,952 | 2,987 | -33 | -1.1% | 10,600 |
| 2020/11/12 | 3,025 | 3,040 | 2,986 | 3,020 | -5 | -0.2% | 18,300 |
901～
950
件表示中 / 3548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 | 288,200円 | +2.5% | -11.6% | 3.12% | 15.55倍 | 0.97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 | 227,900円 | +6.5% | +9.0% | 1.76% | 10.10倍 | 1.66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 |
| 東京計器 | 340,500円 | +21.5% | +26.4% | 1.03% | 19.63倍 | 1.52倍 |
|
商船用航海計器の先駆。航空計器、防衛省向け機器、油空圧機器、流体機器等も。下期に官需偏在 |
| 長野計器 | 258,900円 | +4.1% | +2.8% | 1.70% | 8.99倍 | 1.24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 |
| リズム | 405,000円 | +8.9% | +58.9% | 1.80% | 27.86倍 | 1.07倍 |
|
金型など精密品事業、時計などの生活品事業が柱。２０年１０月子会社を吸収合併し経営効率化図る |
市場注目の銘柄
チャート関連のコラム
