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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 5,600 | 5,600 | 5,550 | 5,560 | - | - | 600 |
| 2019/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/26 | 5,600 | 5,600 | 5,600 | 5,600 | +40 | +0.7% | 100 |
| 2019/02/25 | 5,590 | 5,600 | 5,560 | 5,560 | +30 | +0.5% | 700 |
| 2019/02/22 | 5,630 | 5,630 | 5,530 | 5,530 | -100 | -1.8% | 800 |
| 2019/02/21 | 5,650 | 5,650 | 5,600 | 5,630 | -20 | -0.4% | 1,500 |
| 2019/02/20 | 5,620 | 5,700 | 5,620 | 5,650 | -20 | -0.4% | 2,000 |
| 2019/02/19 | 5,710 | 5,740 | 5,670 | 5,670 | ±0 | ±0% | 400 |
| 2019/02/18 | 5,670 | 5,670 | 5,670 | 5,670 | +20 | +0.4% | 100 |
| 2019/02/15 | 5,650 | 5,730 | 5,650 | 5,650 | ±0 | ±0% | 1,100 |
| 2019/02/14 | 5,680 | 5,770 | 5,650 | 5,650 | - | - | 3,100 |
| 2019/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/12 | 5,840 | 5,840 | 5,750 | 5,780 | +80 | +1.4% | 900 |
| 2019/02/08 | 5,700 | 5,730 | 5,660 | 5,700 | -60 | -1% | 400 |
| 2019/02/07 | 5,620 | 5,760 | 5,600 | 5,760 | +230 | +4.2% | 1,100 |
| 2019/02/06 | 5,550 | 5,550 | 5,530 | 5,530 | -20 | -0.4% | 400 |
| 2019/02/05 | 5,550 | 5,550 | 5,550 | 5,550 | +30 | +0.5% | 600 |
| 2019/02/04 | 5,650 | 5,660 | 5,520 | 5,520 | -130 | -2.3% | 1,500 |
| 2019/02/01 | 5,540 | 5,650 | 5,500 | 5,650 | +150 | +2.7% | 1,300 |
| 2019/01/31 | 5,550 | 5,600 | 5,500 | 5,500 | -40 | -0.7% | 1,000 |
| 2019/01/30 | 5,530 | 5,540 | 5,460 | 5,540 | +50 | +0.9% | 800 |
| 2019/01/29 | 5,500 | 5,500 | 5,470 | 5,490 | +40 | +0.7% | 300 |
| 2019/01/28 | 5,500 | 5,500 | 5,450 | 5,450 | -50 | -0.9% | 500 |
| 2019/01/25 | 5,540 | 5,630 | 5,500 | 5,500 | +40 | +0.7% | 2,200 |
| 2019/01/24 | 5,550 | 5,550 | 5,400 | 5,460 | -90 | -1.6% | 1,600 |
| 2019/01/23 | 5,550 | 5,550 | 5,500 | 5,550 | ±0 | ±0% | 1,800 |
| 2019/01/22 | 5,550 | 5,560 | 5,540 | 5,550 | - | - | 700 |
| 2019/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/16 | 5,550 | 5,600 | 5,550 | 5,600 | +90 | +1.6% | 500 |
| 2019/01/15 | 5,500 | 5,740 | 5,500 | 5,510 | +80 | +1.5% | 3,400 |
| 2019/01/11 | 5,430 | 5,430 | 5,430 | 5,430 | +30 | +0.6% | 300 |
| 2019/01/10 | 5,400 | 5,500 | 5,400 | 5,400 | - | - | 1,100 |
| 2019/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/08 | 5,560 | 5,580 | 5,470 | 5,520 | -40 | -0.7% | 900 |
| 2019/01/07 | 5,570 | 5,580 | 5,560 | 5,560 | +20 | +0.4% | 500 |
| 2019/01/04 | 5,550 | 5,550 | 5,530 | 5,540 | -10 | -0.2% | 800 |
| 2018/12/28 | 5,550 | 5,640 | 5,540 | 5,550 | +10 | +0.2% | 800 |
| 2018/12/27 | 5,570 | 5,650 | 5,460 | 5,540 | +10 | +0.2% | 7,100 |
| 2018/12/26 | 5,540 | 5,600 | 5,520 | 5,530 | +80 | +1.5% | 1,600 |
| 2018/12/25 | 5,550 | 5,550 | 5,350 | 5,450 | -200 | -3.5% | 1,000 |
| 2018/12/21 | 5,820 | 5,820 | 5,650 | 5,650 | -70 | -1.2% | 400 |
| 2018/12/20 | 5,710 | 5,720 | 5,650 | 5,720 | +10 | +0.2% | 1,400 |
| 2018/12/19 | 5,710 | 5,930 | 5,710 | 5,710 | ±0 | ±0% | 1,300 |
| 2018/12/18 | 5,660 | 5,790 | 5,560 | 5,710 | -50 | -0.9% | 1,300 |
| 2018/12/17 | 5,820 | 5,820 | 5,540 | 5,760 | -70 | -1.2% | 4,200 |
| 2018/12/14 | 5,900 | 5,900 | 5,830 | 5,830 | +10 | +0.2% | 1,000 |
| 2018/12/13 | 5,900 | 5,900 | 5,810 | 5,820 | -20 | -0.3% | 1,800 |
| 2018/12/12 | 5,870 | 5,870 | 5,840 | 5,840 | -30 | -0.5% | 800 |
1401～
1450
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
