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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,852 | 2,896 | 2,851 | 2,896 | +35 | +1.2% | 1,000 |
| 2024/09/05 | 2,895 | 2,895 | 2,861 | 2,861 | +1 | ±0% | 800 |
| 2024/09/04 | 2,861 | 2,896 | 2,851 | 2,860 | -21 | -0.7% | 500 |
| 2024/09/03 | 2,884 | 2,898 | 2,866 | 2,881 | -18 | -0.6% | 800 |
| 2024/09/02 | 2,876 | 2,899 | 2,876 | 2,899 | +25 | +0.9% | 400 |
| 2024/08/30 | 2,854 | 2,874 | 2,853 | 2,874 | -6 | -0.2% | 400 |
| 2024/08/29 | 2,875 | 2,883 | 2,875 | 2,880 | +27 | +0.9% | 300 |
| 2024/08/28 | 2,865 | 2,875 | 2,851 | 2,853 | - | - | 700 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 2,825 | 2,880 | 2,825 | 2,865 | - | - | 800 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 2,821 | 2,848 | 2,820 | 2,825 | - | - | 600 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 2,820 | 2,850 | 2,817 | 2,850 | +21 | +0.7% | 1,100 |
| 2024/08/19 | 2,859 | 2,859 | 2,817 | 2,829 | -39 | -1.4% | 2,000 |
| 2024/08/16 | 2,813 | 2,868 | 2,813 | 2,868 | - | - | 500 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 2,831 | 2,850 | 2,811 | 2,811 | -19 | -0.7% | 1,100 |
| 2024/08/13 | 2,850 | 2,869 | 2,821 | 2,830 | - | - | 1,200 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 2,890 | 2,890 | 2,850 | 2,889 | -2 | -0.1% | 800 |
| 2024/08/07 | 2,951 | 2,999 | 2,849 | 2,891 | -83 | -2.8% | 2,300 |
| 2024/08/06 | 2,925 | 2,998 | 2,751 | 2,974 | -1 | ±0% | 5,400 |
| 2024/08/05 | 2,976 | 3,095 | 2,820 | 2,975 | -7 | -0.2% | 6,500 |
| 2024/08/02 | 2,978 | 2,982 | 2,887 | 2,982 | -9 | -0.3% | 1,400 |
| 2024/08/01 | 3,060 | 3,060 | 2,991 | 2,991 | -109 | -3.5% | 2,500 |
| 2024/07/31 | 3,120 | 3,120 | 2,960 | 3,100 | +5 | +0.2% | 4,000 |
| 2024/07/30 | 3,125 | 3,125 | 3,095 | 3,095 | +5 | +0.2% | 200 |
| 2024/07/29 | 3,065 | 3,090 | 3,060 | 3,090 | - | - | 7,400 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 3,100 | 3,100 | 3,060 | 3,070 | -35 | -1.1% | 2,800 |
| 2024/07/24 | 3,080 | 3,105 | 3,080 | 3,105 | +20 | +0.6% | 1,300 |
| 2024/07/23 | 3,080 | 3,090 | 3,080 | 3,085 | -20 | -0.6% | 500 |
| 2024/07/22 | 3,120 | 3,120 | 3,060 | 3,105 | +5 | +0.2% | 1,900 |
| 2024/07/19 | 3,105 | 3,135 | 3,090 | 3,100 | -10 | -0.3% | 1,400 |
| 2024/07/18 | 3,165 | 3,165 | 3,110 | 3,110 | -65 | -2% | 1,000 |
| 2024/07/17 | 3,010 | 3,175 | 3,010 | 3,175 | +100 | +3.3% | 4,300 |
| 2024/07/16 | 3,085 | 3,110 | 3,075 | 3,075 | -55 | -1.8% | 2,600 |
| 2024/07/12 | 3,110 | 3,135 | 3,060 | 3,130 | +10 | +0.3% | 5,000 |
| 2024/07/11 | 3,015 | 3,120 | 3,000 | 3,120 | +85 | +2.8% | 6,900 |
| 2024/07/10 | 2,989 | 3,045 | 2,988 | 3,035 | +42 | +1.4% | 1,500 |
| 2024/07/09 | 2,963 | 3,020 | 2,963 | 2,993 | +53 | +1.8% | 1,800 |
| 2024/07/08 | 2,938 | 2,940 | 2,938 | 2,940 | +24 | +0.8% | 800 |
| 2024/07/05 | 2,932 | 2,932 | 2,916 | 2,916 | -10 | -0.3% | 1,700 |
| 2024/07/04 | 2,926 | 2,926 | 2,926 | 2,926 | -21 | -0.7% | 100 |
| 2024/07/03 | 2,931 | 2,949 | 2,907 | 2,947 | +8 | +0.3% | 2,100 |
| 2024/07/02 | 2,935 | 2,939 | 2,935 | 2,939 | +5 | +0.2% | 400 |
| 2024/07/01 | 2,944 | 2,944 | 2,929 | 2,934 | -15 | -0.5% | 400 |
| 2024/06/28 | 2,919 | 2,949 | 2,919 | 2,949 | +30 | +1% | 400 |
| 2024/06/27 | 2,919 | 2,919 | 2,919 | 2,919 | - | - | 100 |
51～
100
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
