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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 6,200 | 6,200 | 6,200 | 6,200 | ±0 | ±0% | 300 |
| 2018/07/17 | 6,160 | 6,260 | 6,160 | 6,200 | -100 | -1.6% | 2,400 |
| 2018/07/13 | 6,330 | 6,380 | 6,180 | 6,300 | +170 | +2.8% | 4,000 |
| 2018/07/12 | 6,080 | 6,130 | 6,080 | 6,130 | +40 | +0.7% | 700 |
| 2018/07/11 | 6,020 | 6,090 | 6,020 | 6,090 | ±0 | ±0% | 400 |
| 2018/07/10 | 6,060 | 6,090 | 6,060 | 6,090 | +30 | +0.5% | 200 |
| 2018/07/09 | 6,100 | 6,100 | 6,000 | 6,060 | +60 | +1% | 1,000 |
| 2018/07/06 | 6,000 | 6,000 | 6,000 | 6,000 | +10 | +0.2% | 100 |
| 2018/07/05 | 6,020 | 6,020 | 5,930 | 5,990 | -100 | -1.6% | 2,900 |
| 2018/07/04 | 6,090 | 6,090 | 6,090 | 6,090 | -30 | -0.5% | 100 |
| 2018/07/03 | 6,100 | 6,120 | 6,090 | 6,120 | +120 | +2% | 1,300 |
| 2018/07/02 | 6,000 | 6,000 | 6,000 | 6,000 | +20 | +0.3% | 200 |
| 2018/06/29 | 6,000 | 6,000 | 5,980 | 5,980 | +20 | +0.3% | 400 |
| 2018/06/28 | 5,960 | 5,960 | 5,960 | 5,960 | ±0 | ±0% | 100 |
| 2018/06/27 | 5,960 | 5,960 | 5,960 | 5,960 | +10 | +0.2% | 200 |
| 2018/06/26 | 6,000 | 6,000 | 5,940 | 5,950 | ±0 | ±0% | 700 |
| 2018/06/25 | 5,950 | 5,950 | 5,940 | 5,950 | ±0 | ±0% | 700 |
| 2018/06/22 | 6,000 | 6,000 | 5,950 | 5,950 | -50 | -0.8% | 1,100 |
| 2018/06/21 | 6,000 | 6,000 | 6,000 | 6,000 | +40 | +0.7% | 100 |
| 2018/06/20 | 6,000 | 6,000 | 5,950 | 5,960 | -60 | -1% | 400 |
| 2018/06/19 | 6,070 | 6,070 | 6,020 | 6,020 | -30 | -0.5% | 400 |
| 2018/06/18 | 6,030 | 6,050 | 5,970 | 6,050 | -20 | -0.3% | 700 |
| 2018/06/15 | 6,080 | 6,080 | 6,070 | 6,070 | +10 | +0.2% | 300 |
| 2018/06/14 | 6,040 | 6,060 | 6,040 | 6,060 | -30 | -0.5% | 400 |
| 2018/06/13 | 6,000 | 6,090 | 5,990 | 6,090 | - | - | 1,400 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 100 |
| 2018/06/08 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 400 |
| 2018/06/07 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 100 |
| 2018/06/06 | 6,000 | 6,000 | 6,000 | 6,000 | -50 | -0.8% | 1,000 |
| 2018/06/05 | 6,050 | 6,050 | 6,050 | 6,050 | ±0 | ±0% | 800 |
| 2018/06/04 | 6,000 | 6,050 | 5,950 | 6,050 | +50 | +0.8% | 6,800 |
| 2018/06/01 | 5,990 | 6,000 | 5,990 | 6,000 | +100 | +1.7% | 1,200 |
| 2018/05/31 | 5,900 | 5,900 | 5,900 | 5,900 | -40 | -0.7% | 200 |
| 2018/05/30 | 5,940 | 5,940 | 5,940 | 5,940 | +40 | +0.7% | 100 |
| 2018/05/29 | 5,900 | 5,930 | 5,900 | 5,900 | ±0 | ±0% | 300 |
| 2018/05/28 | 5,800 | 5,960 | 5,800 | 5,900 | +110 | +1.9% | 700 |
| 2018/05/25 | 6,000 | 6,000 | 5,790 | 5,790 | -210 | -3.5% | 3,500 |
| 2018/05/24 | 6,010 | 6,100 | 6,000 | 6,000 | -10 | -0.2% | 3,700 |
| 2018/05/23 | 6,020 | 6,160 | 5,990 | 6,010 | ±0 | ±0% | 15,000 |
| 2018/05/22 | 6,010 | 6,090 | 6,000 | 6,010 | +10 | +0.2% | 2,500 |
| 2018/05/21 | 6,000 | 6,010 | 6,000 | 6,000 | ±0 | ±0% | 2,200 |
| 2018/05/18 | 6,010 | 6,090 | 5,990 | 6,000 | ±0 | ±0% | 2,200 |
| 2018/05/17 | 6,000 | 6,010 | 5,920 | 6,000 | ±0 | ±0% | 4,900 |
| 2018/05/16 | 6,010 | 6,100 | 5,980 | 6,000 | -210 | -3.4% | 4,000 |
| 2018/05/15 | 6,100 | 6,270 | 6,100 | 6,210 | +90 | +1.5% | 1,700 |
| 2018/05/14 | 6,000 | 6,270 | 6,000 | 6,120 | +120 | +2% | 2,600 |
| 2018/05/11 | 6,020 | 6,020 | 6,000 | 6,000 | ±0 | ±0% | 700 |
| 2018/05/10 | 6,000 | 6,160 | 6,000 | 6,000 | -10 | -0.2% | 6,200 |
| 2018/05/09 | 6,080 | 6,080 | 6,010 | 6,010 | -110 | -1.8% | 300 |
1551～
1600
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
