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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 5,130 | 5,130 | 5,080 | 5,090 | -40 | -0.8% | 2,400 |
| 2017/12/05 | 5,100 | 5,140 | 5,090 | 5,130 | +30 | +0.6% | 8,500 |
| 2017/12/04 | 5,090 | 5,170 | 5,070 | 5,100 | -150 | -2.9% | 32,000 |
| 2017/12/01 | 5,620 | 5,620 | 5,250 | 5,250 | -280 | -5.1% | 5,900 |
| 2017/11/30 | 5,590 | 5,600 | 5,530 | 5,530 | -50 | -0.9% | 400 |
| 2017/11/29 | 5,540 | 5,580 | 5,540 | 5,580 | +90 | +1.6% | 200 |
| 2017/11/28 | 5,590 | 5,590 | 5,490 | 5,490 | +30 | +0.5% | 500 |
| 2017/11/27 | 5,460 | 5,460 | 5,460 | 5,460 | -40 | -0.7% | 200 |
| 2017/11/24 | 5,500 | 5,500 | 5,500 | 5,500 | - | - | 100 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 5,560 | 5,560 | 5,560 | 5,560 | +60 | +1.1% | 100 |
| 2017/11/20 | 5,500 | 5,500 | 5,500 | 5,500 | +30 | +0.5% | 100 |
| 2017/11/17 | 5,470 | 5,470 | 5,470 | 5,470 | - | - | 100 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 5,580 | 5,580 | 5,570 | 5,570 | -10 | -0.2% | 300 |
| 2017/11/14 | 5,580 | 5,580 | 5,580 | 5,580 | ±0 | ±0% | 200 |
| 2017/11/13 | 5,590 | 5,590 | 5,580 | 5,580 | +50 | +0.9% | 300 |
| 2017/11/10 | 5,530 | 5,530 | 5,530 | 5,530 | ±0 | ±0% | 300 |
| 2017/11/09 | 5,500 | 5,530 | 5,500 | 5,530 | +50 | +0.9% | 4,500 |
| 2017/11/08 | 5,480 | 5,480 | 5,480 | 5,480 | - | - | 300 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 5,420 | 5,480 | 5,410 | 5,480 | +20 | +0.4% | 800 |
| 2017/11/02 | 5,460 | 5,460 | 5,460 | 5,460 | ±0 | ±0% | 1,900 |
| 2017/11/01 | 5,500 | 5,500 | 5,460 | 5,460 | -40 | -0.7% | 400 |
| 2017/10/31 | 5,500 | 5,500 | 5,500 | 5,500 | ±0 | ±0% | 1,400 |
| 2017/10/30 | 5,500 | 5,500 | 5,500 | 5,500 | +20 | +0.4% | 1,400 |
| 2017/10/27 | 5,460 | 5,500 | 5,460 | 5,480 | +40 | +0.7% | 500 |
| 2017/10/26 | 5,440 | 5,440 | 5,440 | 5,440 | -60 | -1.1% | 100 |
| 2017/10/25 | 5,500 | 5,500 | 5,500 | 5,500 | -10 | -0.2% | 100 |
| 2017/10/24 | 5,510 | 5,510 | 5,510 | 5,510 | +10 | +0.2% | 100 |
| 2017/10/23 | 5,500 | 5,500 | 5,500 | 5,500 | +40 | +0.7% | 100 |
| 2017/10/20 | 5,520 | 5,520 | 5,460 | 5,460 | -70 | -1.3% | 200 |
| 2017/10/19 | 5,410 | 5,590 | 5,410 | 5,530 | +220 | +4.1% | 800 |
| 2017/10/18 | 5,350 | 5,350 | 5,310 | 5,310 | - | - | 400 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 5,450 | 5,450 | 5,450 | 5,450 | -20 | -0.4% | 100 |
| 2017/10/13 | 5,510 | 5,510 | 5,470 | 5,470 | -60 | -1.1% | 300 |
| 2017/10/12 | 5,530 | 5,530 | 5,530 | 5,530 | -30 | -0.5% | 100 |
| 2017/10/11 | 5,550 | 5,600 | 5,550 | 5,560 | +10 | +0.2% | 700 |
| 2017/10/10 | 5,550 | 5,550 | 5,550 | 5,550 | -100 | -1.8% | 300 |
| 2017/10/06 | 5,650 | 5,650 | 5,650 | 5,650 | -100 | -1.7% | 100 |
| 2017/10/05 | 5,750 | 5,750 | 5,750 | 5,750 | +60 | +1.1% | 500 |
| 2017/10/04 | 5,790 | 5,790 | 5,670 | 5,690 | -90 | -1.6% | 1,400 |
| 2017/10/03 | 5,850 | 5,890 | 5,690 | 5,780 | -120 | -2% | 2,400 |
| 2017/10/02 | 5,360 | 6,000 | 5,360 | 5,900 | +540 | +10.1% | 6,200 |
| 2017/09/29 | 5,360 | 5,360 | 5,350 | 5,360 | ±0 | ±0% | 1,400 |
| 2017/09/28 | 5,390 | 5,390 | 5,310 | 5,360 | +70 | +1.3% | 1,100 |
| 2017/09/27 | 5,240 | 5,440 | 5,240 | 5,290 | +70 | +1.3% | 1,400 |
| 2017/09/26 | 5,250 | 5,310 | 5,100 | 5,220 | -30 | -0.6% | 5,200 |
| 2017/09/25 | 5,210 | 5,260 | 5,210 | 5,250 | +30 | +0.6% | 700 |
1801～
1850
件表示中 / 3686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 | 251,400円 | +2.5% | -11.6% | 3.58% | 13.39倍 | 0.82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 |
| 東京計器 | 336,000円 | +21.7% | +58.2% | 1.04% | 16.24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 |
| Ａ＆ＤホロンＨＤ | 166,800円 | +6.5% | +9.0% | 2.40% | 7.36倍 | 1.20倍 |
|
産業、医療用の計測・計量機器メーカー。半導体関連装置のホロンを２２年に完全子会社化 |
| ジーエルテクノ | 278,200円 | - | - | 3.85% | 8.83倍 | - |
|
分析機器と半導体向け石英資材が２本柱。消耗材カラムに定評。自動認識事業（ＲＦＩＤ）育成中 |
| 長野計器 | 181,300円 | +4.1% | +2.8% | 2.65% | 6.30倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
