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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 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 |
| 2018/05/08 | 6,060 | 6,120 | 6,060 | 6,120 | ±0 | ±0% | 600 |
| 2018/05/07 | 6,210 | 6,290 | 6,120 | 6,120 | +10 | +0.2% | 600 |
| 2018/05/02 | 6,110 | 6,110 | 6,110 | 6,110 | - | - | 600 |
| 2018/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/27 | 6,000 | 6,050 | 6,000 | 6,010 | - | - | 1,100 |
| 2018/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/24 | 6,000 | 6,080 | 5,980 | 5,980 | -20 | -0.3% | 900 |
| 2018/04/23 | 6,000 | 6,000 | 6,000 | 6,000 | ±0 | ±0% | 100 |
| 2018/04/20 | 6,000 | 6,000 | 6,000 | 6,000 | - | - | 100 |
| 2018/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/18 | 5,950 | 6,100 | 5,950 | 6,000 | +20 | +0.3% | 6,600 |
| 2018/04/17 | 6,000 | 6,000 | 5,870 | 5,980 | -20 | -0.3% | 2,800 |
| 2018/04/16 | 6,380 | 6,380 | 6,000 | 6,000 | -350 | -5.5% | 3,400 |
| 2018/04/13 | 6,160 | 6,350 | 6,160 | 6,350 | +250 | +4.1% | 2,500 |
| 2018/04/12 | 6,040 | 6,100 | 6,040 | 6,100 | +100 | +1.7% | 600 |
| 2018/04/11 | 6,030 | 6,030 | 6,000 | 6,000 | -30 | -0.5% | 300 |
| 2018/04/10 | 6,000 | 6,030 | 5,980 | 6,030 | ±0 | ±0% | 700 |
| 2018/04/09 | 6,040 | 6,040 | 5,990 | 6,030 | -10 | -0.2% | 900 |
| 2018/04/06 | 6,000 | 6,060 | 6,000 | 6,040 | +50 | +0.8% | 1,300 |
| 2018/04/05 | 6,000 | 6,000 | 5,950 | 5,990 | +20 | +0.3% | 1,300 |
| 2018/04/04 | 5,890 | 5,970 | 5,890 | 5,970 | +100 | +1.7% | 500 |
| 2018/04/03 | 5,870 | 5,870 | 5,870 | 5,870 | -30 | -0.5% | 100 |
| 2018/04/02 | 5,970 | 5,970 | 5,890 | 5,900 | -70 | -1.2% | 800 |
| 2018/03/30 | 6,070 | 6,070 | 5,970 | 5,970 | - | - | 300 |
| 2018/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/28 | 5,900 | 5,900 | 5,860 | 5,890 | ±0 | ±0% | 700 |
| 2018/03/27 | 5,920 | 5,920 | 5,890 | 5,890 | ±0 | ±0% | 600 |
| 2018/03/26 | 5,900 | 5,900 | 5,890 | 5,890 | -20 | -0.3% | 400 |
| 2018/03/23 | 6,080 | 6,250 | 5,910 | 5,910 | -180 | -3% | 3,500 |
| 2018/03/22 | 5,900 | 6,090 | 5,900 | 6,090 | +170 | +2.9% | 800 |
| 2018/03/20 | 5,900 | 5,920 | 5,900 | 5,920 | -20 | -0.3% | 400 |
| 2018/03/19 | 5,940 | 5,940 | 5,940 | 5,940 | -90 | -1.5% | 300 |
| 2018/03/16 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 100 |
| 2018/03/15 | 6,030 | 6,030 | 6,030 | 6,030 | ±0 | ±0% | 300 |
| 2018/03/14 | 6,020 | 6,050 | 6,020 | 6,030 | -120 | -2% | 1,300 |
| 2018/03/13 | 6,190 | 6,190 | 6,130 | 6,150 | -140 | -2.2% | 600 |
| 2018/03/12 | 5,900 | 6,290 | 5,860 | 6,290 | +350 | +5.9% | 5,700 |
1551～
1600
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
