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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 5,460 | 5,460 | 5,340 | 5,340 | -200 | -3.6% | 800 |
| 2017/07/27 | 5,470 | 5,540 | 5,470 | 5,540 | +50 | +0.9% | 200 |
| 2017/07/26 | 5,590 | 5,600 | 5,490 | 5,490 | -110 | -2% | 700 |
| 2017/07/25 | 5,750 | 5,750 | 5,600 | 5,600 | +50 | +0.9% | 3,300 |
| 2017/07/24 | 5,460 | 5,650 | 5,460 | 5,550 | +190 | +3.5% | 4,200 |
| 2017/07/21 | 5,340 | 5,360 | 5,260 | 5,360 | +20 | +0.4% | 8,300 |
| 2017/07/20 | 5,270 | 5,340 | 5,230 | 5,340 | -20 | -0.4% | 500 |
| 2017/07/19 | 5,370 | 5,370 | 5,360 | 5,360 | ±0 | ±0% | 200 |
| 2017/07/18 | 5,420 | 5,420 | 5,350 | 5,360 | -50 | -0.9% | 600 |
| 2017/07/14 | 5,810 | 6,100 | 5,240 | 5,410 | +120 | +2.3% | 5,300 |
| 2017/07/13 | 5,250 | 5,290 | 5,250 | 5,290 | -10 | -0.2% | 500 |
| 2017/07/12 | 5,370 | 5,370 | 5,290 | 5,300 | -70 | -1.3% | 700 |
| 2017/07/11 | 5,570 | 5,600 | 5,260 | 5,370 | -100 | -1.8% | 2,400 |
| 2017/07/10 | 5,690 | 5,690 | 5,460 | 5,470 | +180 | +3.4% | 5,100 |
| 2017/07/07 | 5,140 | 5,290 | 5,140 | 5,290 | +140 | +2.7% | 300 |
| 2017/07/06 | 5,000 | 5,420 | 5,000 | 5,150 | +195 | +3.9% | 4,200 |
| 2017/07/05 | 4,960 | 4,960 | 4,950 | 4,955 | +85 | +1.7% | 1,400 |
| 2017/07/04 | 4,870 | 4,870 | 4,860 | 4,870 | +5 | +0.1% | 800 |
| 2017/07/03 | 4,865 | 4,865 | 4,860 | 4,865 | +5 | +0.1% | 300 |
| 2017/06/30 | 4,835 | 4,860 | 4,830 | 4,860 | +10 | +0.2% | 900 |
| 2017/06/29 | 4,820 | 4,850 | 4,805 | 4,850 | +35 | +0.7% | 400 |
| 2017/06/28 | 4,815 | 4,815 | 4,815 | 4,815 | -5 | -0.1% | 200 |
| 2017/06/27 | 4,815 | 4,820 | 4,775 | 4,820 | - | - | 400 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 4,770 | 4,780 | 4,765 | 4,770 | +5 | +0.1% | 1,200 |
| 2017/06/22 | 4,765 | 4,765 | 4,710 | 4,765 | - | - | 600 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 4,720 | 4,720 | 4,720 | 4,720 | -20 | -0.4% | 400 |
| 2017/06/19 | 4,755 | 4,795 | 4,725 | 4,740 | -35 | -0.7% | 1,000 |
| 2017/06/16 | 4,785 | 4,785 | 4,775 | 4,775 | ±0 | ±0% | 10,900 |
| 2017/06/15 | 4,775 | 4,775 | 4,775 | 4,775 | +25 | +0.5% | 200 |
| 2017/06/14 | 4,780 | 4,780 | 4,705 | 4,750 | -45 | -0.9% | 1,400 |
| 2017/06/13 | 4,725 | 4,795 | 4,725 | 4,795 | +120 | +2.6% | 1,200 |
| 2017/06/12 | 4,665 | 4,700 | 4,630 | 4,675 | - | - | 2,100 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 4,670 | 4,675 | 4,670 | 4,675 | +10 | +0.2% | 2,300 |
| 2017/06/07 | 4,615 | 4,665 | 4,615 | 4,665 | +15 | +0.3% | 1,100 |
| 2017/06/06 | 4,610 | 4,650 | 4,610 | 4,650 | ±0 | ±0% | 2,300 |
| 2017/06/05 | 4,665 | 4,665 | 4,650 | 4,650 | -25 | -0.5% | 2,000 |
| 2017/06/02 | 4,700 | 4,700 | 4,660 | 4,675 | -25 | -0.5% | 1,300 |
| 2017/06/01 | 4,665 | 4,700 | 4,665 | 4,700 | +20 | +0.4% | 800 |
| 2017/05/31 | 4,660 | 4,680 | 4,660 | 4,680 | ±0 | ±0% | 800 |
| 2017/05/30 | 4,680 | 4,680 | 4,680 | 4,680 | - | - | 400 |
| 2017/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/26 | 4,635 | 4,645 | 4,635 | 4,640 | +10 | +0.2% | 800 |
| 2017/05/25 | 4,630 | 4,630 | 4,630 | 4,630 | +35 | +0.8% | 100 |
| 2017/05/24 | 4,650 | 4,665 | 4,595 | 4,595 | -75 | -1.6% | 2,600 |
| 2017/05/23 | 4,670 | 4,670 | 4,670 | 4,670 | -5 | -0.1% | 200 |
| 2017/05/22 | 4,675 | 4,680 | 4,650 | 4,675 | - | - | 12,800 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1751～
1800
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
