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 |
|---|---|---|---|---|---|---|---|
| 2020/06/16 | 3,620 | 3,650 | 3,600 | 3,630 | +25 | +0.7% | 8,900 |
| 2020/06/15 | 3,600 | 3,615 | 3,590 | 3,605 | +10 | +0.3% | 3,900 |
| 2020/06/12 | 3,530 | 3,620 | 3,415 | 3,595 | -5 | -0.1% | 11,200 |
| 2020/06/11 | 3,635 | 3,655 | 3,590 | 3,600 | -40 | -1.1% | 4,100 |
| 2020/06/10 | 3,600 | 3,640 | 3,600 | 3,640 | +40 | +1.1% | 2,500 |
| 2020/06/09 | 3,600 | 3,610 | 3,555 | 3,600 | +5 | +0.1% | 6,700 |
| 2020/06/08 | 3,570 | 3,625 | 3,570 | 3,595 | +20 | +0.6% | 3,600 |
| 2020/06/05 | 3,580 | 3,600 | 3,455 | 3,575 | +15 | +0.4% | 9,800 |
| 2020/06/04 | 3,575 | 3,580 | 3,535 | 3,560 | -15 | -0.4% | 2,900 |
| 2020/06/03 | 3,565 | 3,610 | 3,515 | 3,575 | +10 | +0.3% | 5,000 |
| 2020/06/02 | 3,490 | 3,565 | 3,490 | 3,565 | +80 | +2.3% | 3,100 |
| 2020/06/01 | 3,500 | 3,520 | 3,485 | 3,485 | ±0 | ±0% | 3,900 |
| 2020/05/29 | 3,435 | 3,490 | 3,435 | 3,485 | +50 | +1.5% | 1,300 |
| 2020/05/28 | 3,420 | 3,480 | 3,420 | 3,435 | +15 | +0.4% | 6,000 |
| 2020/05/27 | 3,465 | 3,465 | 3,390 | 3,420 | +25 | +0.7% | 10,600 |
| 2020/05/26 | 3,440 | 3,490 | 3,355 | 3,395 | -55 | -1.6% | 11,500 |
| 2020/05/25 | 3,465 | 3,465 | 3,430 | 3,450 | -35 | -1% | 4,700 |
| 2020/05/22 | 3,570 | 3,570 | 3,475 | 3,485 | -85 | -2.4% | 6,900 |
| 2020/05/21 | 3,595 | 3,635 | 3,550 | 3,570 | -25 | -0.7% | 5,000 |
| 2020/05/20 | 3,570 | 3,600 | 3,550 | 3,595 | +20 | +0.6% | 4,900 |
| 2020/05/19 | 3,600 | 3,630 | 3,575 | 3,575 | -5 | -0.1% | 5,000 |
| 2020/05/18 | 3,570 | 3,670 | 3,500 | 3,580 | -130 | -3.5% | 15,400 |
| 2020/05/15 | 3,610 | 3,710 | 3,530 | 3,710 | +130 | +3.6% | 7,900 |
| 2020/05/14 | 3,545 | 3,605 | 3,540 | 3,580 | -5 | -0.1% | 5,700 |
| 2020/05/13 | 3,525 | 3,620 | 3,525 | 3,585 | +30 | +0.8% | 2,700 |
| 2020/05/12 | 3,600 | 3,620 | 3,550 | 3,555 | -45 | -1.3% | 5,400 |
| 2020/05/11 | 3,600 | 3,680 | 3,505 | 3,600 | +5 | +0.1% | 6,400 |
| 2020/05/08 | 3,520 | 3,650 | 3,520 | 3,595 | +75 | +2.1% | 4,900 |
| 2020/05/07 | 3,390 | 3,540 | 3,390 | 3,520 | +135 | +4% | 4,800 |
| 2020/05/01 | 3,445 | 3,445 | 3,355 | 3,385 | -60 | -1.7% | 6,500 |
| 2020/04/30 | 3,405 | 3,500 | 3,405 | 3,445 | +60 | +1.8% | 7,900 |
| 2020/04/28 | 3,400 | 3,400 | 3,360 | 3,385 | +55 | +1.7% | 6,400 |
| 2020/04/27 | 3,355 | 3,370 | 3,270 | 3,330 | +25 | +0.8% | 6,800 |
| 2020/04/24 | 3,250 | 3,330 | 3,250 | 3,305 | +55 | +1.7% | 5,400 |
| 2020/04/23 | 3,250 | 3,340 | 3,185 | 3,250 | +20 | +0.6% | 5,700 |
| 2020/04/22 | 3,200 | 3,230 | 3,190 | 3,230 | +30 | +0.9% | 4,900 |
| 2020/04/21 | 3,295 | 3,295 | 3,190 | 3,200 | -50 | -1.5% | 8,500 |
| 2020/04/20 | 3,210 | 3,275 | 3,190 | 3,250 | +40 | +1.2% | 6,900 |
| 2020/04/17 | 3,235 | 3,235 | 3,185 | 3,210 | +40 | +1.3% | 2,800 |
| 2020/04/16 | 3,220 | 3,240 | 3,155 | 3,170 | -50 | -1.6% | 6,800 |
| 2020/04/15 | 3,205 | 3,250 | 3,190 | 3,220 | -30 | -0.9% | 7,700 |
| 2020/04/14 | 3,350 | 3,350 | 3,205 | 3,250 | -20 | -0.6% | 5,300 |
| 2020/04/13 | 3,360 | 3,360 | 3,225 | 3,270 | -20 | -0.6% | 4,300 |
| 2020/04/10 | 3,370 | 3,370 | 3,245 | 3,290 | -100 | -2.9% | 7,300 |
| 2020/04/09 | 3,575 | 3,575 | 3,360 | 3,390 | -45 | -1.3% | 6,100 |
| 2020/04/08 | 3,530 | 3,530 | 3,355 | 3,435 | -45 | -1.3% | 6,200 |
| 2020/04/07 | 3,285 | 3,540 | 3,285 | 3,480 | +200 | +6.1% | 14,000 |
| 2020/04/06 | 3,180 | 3,320 | 3,180 | 3,280 | +50 | +1.5% | 9,600 |
| 2020/04/03 | 3,270 | 3,270 | 3,060 | 3,230 | +100 | +3.2% | 9,800 |
| 2020/04/02 | 3,000 | 3,130 | 3,000 | 3,130 | +80 | +2.6% | 5,700 |
1051～
1100
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
