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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,910 | 5,980 | 5,900 | 5,930 | +120 | +2.1% | 2,900 |
| 2019/05/17 | 5,800 | 5,890 | 5,740 | 5,810 | +10 | +0.2% | 5,700 |
| 2019/05/16 | 5,810 | 5,900 | 5,750 | 5,800 | +10 | +0.2% | 9,300 |
| 2019/05/15 | 5,760 | 5,790 | 5,750 | 5,790 | +30 | +0.5% | 3,100 |
| 2019/05/14 | 5,750 | 5,760 | 5,750 | 5,760 | ±0 | ±0% | 1,200 |
| 2019/05/13 | 5,750 | 5,760 | 5,700 | 5,760 | +60 | +1.1% | 3,300 |
| 2019/05/10 | 5,700 | 5,700 | 5,690 | 5,700 | ±0 | ±0% | 600 |
| 2019/05/09 | 5,700 | 5,700 | 5,690 | 5,700 | +40 | +0.7% | 3,500 |
| 2019/05/08 | 5,670 | 5,670 | 5,660 | 5,660 | +10 | +0.2% | 300 |
| 2019/05/07 | 5,690 | 5,690 | 5,630 | 5,650 | -40 | -0.7% | 2,100 |
| 2019/04/26 | 5,480 | 5,690 | 5,480 | 5,690 | +310 | +5.8% | 600 |
| 2019/04/25 | 5,430 | 5,440 | 5,370 | 5,380 | +30 | +0.6% | 2,500 |
| 2019/04/24 | 5,400 | 5,450 | 5,350 | 5,350 | -10 | -0.2% | 5,100 |
| 2019/04/23 | 5,410 | 5,420 | 5,360 | 5,360 | -40 | -0.7% | 2,000 |
| 2019/04/22 | 5,400 | 5,450 | 5,400 | 5,400 | +80 | +1.5% | 1,900 |
| 2019/04/19 | 5,310 | 5,400 | 5,300 | 5,320 | +10 | +0.2% | 2,900 |
| 2019/04/18 | 5,320 | 5,320 | 5,310 | 5,310 | -20 | -0.4% | 200 |
| 2019/04/17 | 5,400 | 5,400 | 5,330 | 5,330 | -70 | -1.3% | 1,000 |
| 2019/04/16 | 5,370 | 5,400 | 5,300 | 5,400 | +20 | +0.4% | 5,600 |
| 2019/04/15 | 5,370 | 5,380 | 5,370 | 5,380 | +20 | +0.4% | 700 |
| 2019/04/12 | 5,400 | 5,450 | 5,360 | 5,360 | -50 | -0.9% | 1,800 |
| 2019/04/11 | 5,450 | 5,480 | 5,410 | 5,410 | -60 | -1.1% | 600 |
| 2019/04/10 | 5,450 | 5,470 | 5,450 | 5,470 | +20 | +0.4% | 600 |
| 2019/04/09 | 5,410 | 5,450 | 5,300 | 5,450 | - | - | 1,500 |
| 2019/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/05 | 5,430 | 5,530 | 5,430 | 5,470 | -30 | -0.5% | 600 |
| 2019/04/04 | 5,500 | 5,500 | 5,370 | 5,500 | +30 | +0.5% | 1,100 |
| 2019/04/03 | 5,500 | 5,560 | 5,470 | 5,470 | +20 | +0.4% | 900 |
| 2019/04/02 | 5,480 | 5,520 | 5,410 | 5,450 | +50 | +0.9% | 11,600 |
| 2019/04/01 | 5,500 | 5,500 | 5,400 | 5,400 | -100 | -1.8% | 500 |
| 2019/03/29 | 5,600 | 5,610 | 5,500 | 5,500 | - | - | 3,600 |
| 2019/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/27 | 5,600 | 5,700 | 5,600 | 5,700 | +40 | +0.7% | 700 |
| 2019/03/26 | 5,650 | 5,660 | 5,650 | 5,660 | -10 | -0.2% | 600 |
| 2019/03/25 | 5,550 | 5,670 | 5,550 | 5,670 | +120 | +2.2% | 800 |
| 2019/03/22 | 5,540 | 5,620 | 5,540 | 5,550 | -40 | -0.7% | 1,900 |
| 2019/03/20 | 5,400 | 5,810 | 5,400 | 5,590 | - | - | 3,900 |
| 2019/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/18 | 5,400 | 5,450 | 5,360 | 5,400 | +40 | +0.7% | 6,400 |
| 2019/03/15 | 5,380 | 5,420 | 5,350 | 5,360 | -20 | -0.4% | 3,000 |
| 2019/03/14 | 5,370 | 5,450 | 5,340 | 5,380 | +10 | +0.2% | 5,500 |
| 2019/03/13 | 5,400 | 5,470 | 5,340 | 5,370 | +10 | +0.2% | 5,200 |
| 2019/03/12 | 5,400 | 5,450 | 5,350 | 5,360 | -20 | -0.4% | 3,200 |
| 2019/03/11 | 5,450 | 5,450 | 5,270 | 5,380 | -150 | -2.7% | 3,400 |
| 2019/03/08 | 5,470 | 5,530 | 5,470 | 5,530 | - | - | 200 |
| 2019/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/05 | 5,590 | 5,590 | 5,540 | 5,540 | ±0 | ±0% | 700 |
| 2019/03/04 | 5,560 | 5,560 | 5,500 | 5,540 | - | - | 700 |
| 2019/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1351～
1400
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
