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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,975 | 4,025 | 3,975 | 4,005 | -5 | -0.1% | 1,300 |
| 2016/07/04 | 4,025 | 4,025 | 4,010 | 4,010 | -10 | -0.2% | 600 |
| 2016/07/01 | 4,000 | 4,020 | 4,000 | 4,020 | +20 | +0.5% | 6,300 |
| 2016/06/30 | 3,990 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 800 |
| 2016/06/29 | 3,995 | 3,995 | 3,995 | 3,995 | +60 | +1.5% | 200 |
| 2016/06/28 | 3,900 | 3,985 | 3,900 | 3,935 | +10 | +0.3% | 2,500 |
| 2016/06/27 | 3,880 | 3,960 | 3,880 | 3,925 | -25 | -0.6% | 2,100 |
| 2016/06/24 | 3,950 | 3,960 | 3,950 | 3,950 | ±0 | ±0% | 1,200 |
| 2016/06/23 | 3,915 | 3,950 | 3,915 | 3,950 | -35 | -0.9% | 400 |
| 2016/06/22 | 3,990 | 3,990 | 3,950 | 3,985 | +45 | +1.1% | 1,200 |
| 2016/06/21 | 3,930 | 3,940 | 3,930 | 3,940 | -15 | -0.4% | 200 |
| 2016/06/20 | 3,910 | 4,000 | 3,910 | 3,955 | +30 | +0.8% | 5,100 |
| 2016/06/17 | 3,900 | 3,925 | 3,900 | 3,925 | +25 | +0.6% | 3,900 |
| 2016/06/16 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 1,700 |
| 2016/06/15 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 4,300 |
| 2016/06/14 | 3,900 | 3,900 | 3,860 | 3,895 | -5 | -0.1% | 2,200 |
| 2016/06/13 | 3,950 | 3,950 | 3,850 | 3,900 | +25 | +0.6% | 1,900 |
| 2016/06/10 | 3,945 | 3,945 | 3,875 | 3,875 | ±0 | ±0% | 300 |
| 2016/06/09 | 3,895 | 3,900 | 3,875 | 3,875 | +25 | +0.6% | 2,400 |
| 2016/06/08 | 3,850 | 3,855 | 3,850 | 3,850 | ±0 | ±0% | 2,600 |
| 2016/06/07 | 3,850 | 3,850 | 3,850 | 3,850 | ±0 | ±0% | 2,700 |
| 2016/06/06 | 3,800 | 3,860 | 3,800 | 3,850 | ±0 | ±0% | 4,700 |
| 2016/06/03 | 3,940 | 3,940 | 3,830 | 3,850 | +45 | +1.2% | 1,100 |
| 2016/06/02 | 3,780 | 3,810 | 3,780 | 3,805 | +25 | +0.7% | 3,600 |
| 2016/06/01 | 3,760 | 3,780 | 3,760 | 3,780 | +15 | +0.4% | 300 |
| 2016/05/31 | 3,710 | 3,765 | 3,700 | 3,765 | +65 | +1.8% | 1,000 |
| 2016/05/30 | 3,700 | 3,700 | 3,700 | 3,700 | +45 | +1.2% | 400 |
| 2016/05/27 | 3,685 | 3,685 | 3,655 | 3,655 | +55 | +1.5% | 1,000 |
| 2016/05/26 | 3,600 | 3,600 | 3,600 | 3,600 | -70 | -1.9% | 900 |
| 2016/05/25 | 3,670 | 3,670 | 3,670 | 3,670 | +20 | +0.5% | 100 |
| 2016/05/24 | 3,640 | 3,650 | 3,640 | 3,650 | - | - | 500 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 3,600 | 3,625 | 3,600 | 3,605 | -5 | -0.1% | 400 |
| 2016/05/19 | 3,610 | 3,610 | 3,605 | 3,610 | +35 | +1% | 400 |
| 2016/05/18 | 3,500 | 3,575 | 3,500 | 3,575 | +75 | +2.1% | 200 |
| 2016/05/17 | 3,550 | 3,550 | 3,500 | 3,500 | -50 | -1.4% | 600 |
| 2016/05/16 | 3,620 | 3,620 | 3,510 | 3,550 | -110 | -3% | 1,700 |
| 2016/05/13 | 3,655 | 3,660 | 3,650 | 3,660 | - | - | 700 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/10 | 3,625 | 3,660 | 3,625 | 3,660 | +35 | +1% | 800 |
| 2016/05/09 | 3,625 | 3,625 | 3,625 | 3,625 | -50 | -1.4% | 500 |
| 2016/05/06 | 3,645 | 3,675 | 3,620 | 3,675 | +20 | +0.5% | 2,000 |
| 2016/05/02 | 3,715 | 3,715 | 3,655 | 3,655 | -70 | -1.9% | 700 |
| 2016/04/28 | 3,750 | 3,760 | 3,710 | 3,725 | -40 | -1.1% | 700 |
| 2016/04/27 | 3,765 | 3,765 | 3,760 | 3,765 | ±0 | ±0% | 500 |
| 2016/04/26 | 3,770 | 3,780 | 3,765 | 3,765 | - | - | 400 |
| 2016/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/22 | 3,705 | 3,800 | 3,705 | 3,800 | +35 | +0.9% | 1,100 |
| 2016/04/21 | 3,765 | 3,765 | 3,765 | 3,765 | +10 | +0.3% | 400 |
2051～
2100
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
