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 |
|---|---|---|---|---|---|---|---|
| 2020/08/28 | 3,365 | 3,415 | 3,330 | 3,350 | -15 | -0.4% | 21,700 |
| 2020/08/27 | 3,360 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 3,400 |
| 2020/08/26 | 3,325 | 3,400 | 3,325 | 3,360 | -15 | -0.4% | 7,300 |
| 2020/08/25 | 3,375 | 3,395 | 3,335 | 3,375 | +25 | +0.7% | 17,100 |
| 2020/08/24 | 3,275 | 3,385 | 3,255 | 3,350 | +5 | +0.1% | 9,000 |
| 2020/08/21 | 3,200 | 3,345 | 3,150 | 3,345 | +155 | +4.9% | 17,200 |
| 2020/08/20 | 3,200 | 3,200 | 3,120 | 3,190 | +25 | +0.8% | 14,000 |
| 2020/08/19 | 3,210 | 3,210 | 3,130 | 3,165 | +20 | +0.6% | 6,400 |
| 2020/08/18 | 3,215 | 3,215 | 3,115 | 3,145 | -40 | -1.3% | 9,400 |
| 2020/08/17 | 3,260 | 3,260 | 3,170 | 3,185 | -10 | -0.3% | 14,200 |
| 2020/08/14 | 3,295 | 3,300 | 3,165 | 3,195 | -120 | -3.6% | 18,600 |
| 2020/08/13 | 3,330 | 3,355 | 3,300 | 3,315 | -15 | -0.5% | 7,700 |
| 2020/08/12 | 3,375 | 3,415 | 3,300 | 3,330 | -100 | -2.9% | 11,900 |
| 2020/08/11 | 3,445 | 3,445 | 3,395 | 3,430 | -25 | -0.7% | 5,900 |
| 2020/08/07 | 3,445 | 3,560 | 3,445 | 3,455 | +10 | +0.3% | 4,700 |
| 2020/08/06 | 3,475 | 3,480 | 3,420 | 3,445 | -30 | -0.9% | 14,900 |
| 2020/08/05 | 3,565 | 3,565 | 3,445 | 3,475 | -20 | -0.6% | 8,200 |
| 2020/08/04 | 3,545 | 3,545 | 3,450 | 3,495 | +20 | +0.6% | 2,300 |
| 2020/08/03 | 3,515 | 3,560 | 3,450 | 3,475 | -40 | -1.1% | 5,300 |
| 2020/07/31 | 3,595 | 3,595 | 3,470 | 3,515 | -80 | -2.2% | 4,200 |
| 2020/07/30 | 3,470 | 3,650 | 3,470 | 3,595 | +90 | +2.6% | 8,500 |
| 2020/07/29 | 3,490 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 4,400 |
| 2020/07/28 | 3,495 | 3,495 | 3,450 | 3,455 | +10 | +0.3% | 2,700 |
| 2020/07/27 | 3,410 | 3,470 | 3,410 | 3,445 | -30 | -0.9% | 3,000 |
| 2020/07/22 | 3,490 | 3,490 | 3,400 | 3,475 | +55 | +1.6% | 8,400 |
| 2020/07/21 | 3,420 | 3,495 | 3,420 | 3,420 | -25 | -0.7% | 2,500 |
| 2020/07/20 | 3,420 | 3,485 | 3,420 | 3,445 | -5 | -0.1% | 3,800 |
| 2020/07/17 | 3,510 | 3,530 | 3,440 | 3,450 | -80 | -2.3% | 6,300 |
| 2020/07/16 | 3,505 | 3,550 | 3,500 | 3,530 | -15 | -0.4% | 2,200 |
| 2020/07/15 | 3,580 | 3,580 | 3,530 | 3,545 | -5 | -0.1% | 5,000 |
| 2020/07/14 | 3,545 | 3,565 | 3,545 | 3,550 | -65 | -1.8% | 2,900 |
| 2020/07/13 | 3,545 | 3,615 | 3,520 | 3,615 | +90 | +2.6% | 6,700 |
| 2020/07/10 | 3,540 | 3,540 | 3,500 | 3,525 | +20 | +0.6% | 3,800 |
| 2020/07/09 | 3,520 | 3,530 | 3,500 | 3,505 | -10 | -0.3% | 3,500 |
| 2020/07/08 | 3,490 | 3,515 | 3,485 | 3,515 | ±0 | ±0% | 3,000 |
| 2020/07/07 | 3,505 | 3,535 | 3,505 | 3,515 | -30 | -0.8% | 3,200 |
| 2020/07/06 | 3,475 | 3,555 | 3,475 | 3,545 | ±0 | ±0% | 4,200 |
| 2020/07/03 | 3,540 | 3,555 | 3,510 | 3,545 | +10 | +0.3% | 1,800 |
| 2020/07/02 | 3,540 | 3,555 | 3,490 | 3,535 | -5 | -0.1% | 8,700 |
| 2020/07/01 | 3,545 | 3,560 | 3,490 | 3,540 | +5 | +0.1% | 4,600 |
| 2020/06/30 | 3,530 | 3,590 | 3,530 | 3,535 | +20 | +0.6% | 4,100 |
| 2020/06/29 | 3,555 | 3,690 | 3,505 | 3,515 | -35 | -1% | 8,600 |
| 2020/06/26 | 3,575 | 3,575 | 3,530 | 3,550 | -25 | -0.7% | 4,100 |
| 2020/06/25 | 3,565 | 3,600 | 3,555 | 3,575 | -20 | -0.6% | 5,000 |
| 2020/06/24 | 3,615 | 3,650 | 3,595 | 3,595 | ±0 | ±0% | 2,100 |
| 2020/06/23 | 3,625 | 3,630 | 3,585 | 3,595 | -20 | -0.6% | 6,500 |
| 2020/06/22 | 3,645 | 3,645 | 3,615 | 3,615 | -15 | -0.4% | 3,700 |
| 2020/06/19 | 3,630 | 3,640 | 3,620 | 3,630 | +5 | +0.1% | 6,400 |
| 2020/06/18 | 3,630 | 3,630 | 3,620 | 3,625 | -5 | -0.1% | 1,000 |
| 2020/06/17 | 3,685 | 3,685 | 3,620 | 3,630 | ±0 | ±0% | 3,300 |
1001～
1050
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
