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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 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 |
| 2020/04/01 | 3,050 | 3,135 | 3,005 | 3,050 | -5 | -0.2% | 7,800 |
| 2020/03/31 | 3,095 | 3,150 | 3,050 | 3,055 | ±0 | ±0% | 9,700 |
| 2020/03/30 | 3,100 | 3,145 | 3,035 | 3,055 | -3,175 | -51% | 7,900 |
| 2020/03/27 | 6,210 | 6,290 | 6,200 | 6,230 | +30 | +0.5% | 5,600 |
| 2020/03/26 | 6,160 | 6,350 | 6,100 | 6,200 | +40 | +0.6% | 2,800 |
| 2020/03/25 | 6,100 | 6,290 | 6,100 | 6,160 | +260 | +4.4% | 4,400 |
| 2020/03/24 | 5,880 | 6,010 | 5,710 | 5,900 | +120 | +2.1% | 5,700 |
| 2020/03/23 | 5,980 | 5,980 | 5,770 | 5,780 | -220 | -3.7% | 9,500 |
| 2020/03/19 | 6,110 | 6,200 | 5,960 | 6,000 | -110 | -1.8% | 4,100 |
| 2020/03/18 | 5,960 | 6,450 | 5,960 | 6,110 | +320 | +5.5% | 9,200 |
| 2020/03/17 | 5,570 | 5,830 | 5,470 | 5,790 | +160 | +2.8% | 5,100 |
| 2020/03/16 | 5,730 | 5,870 | 5,620 | 5,630 | -30 | -0.5% | 5,400 |
1101～
1150
件表示中 / 3586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% | - | - | - |
|
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 | 196,800円 | +6.5% | +9.0% | 2.03% | 8.74倍 | 1.43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 | 257,700円 | +4.1% | +2.8% | 1.79% | 8.95倍 | 1.14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 | 275,000円 | - | - | 3.67% | 8.61倍 | - |
|
- |
| リズム | 369,500円 | +1.2% | +27.1% | 1.98% | 30.50倍 | 1.01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
該当銘柄がありません
チャート関連のコラム
