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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 3,750 | 3,765 | 3,715 | 3,755 | +25 | +0.7% | 2,200 |
| 2016/04/19 | 3,745 | 3,745 | 3,730 | 3,730 | +50 | +1.4% | 500 |
| 2016/04/18 | 3,705 | 3,715 | 3,680 | 3,680 | -30 | -0.8% | 700 |
| 2016/04/15 | 3,685 | 3,710 | 3,620 | 3,710 | +5 | +0.1% | 2,300 |
| 2016/04/14 | 3,700 | 3,710 | 3,700 | 3,705 | -55 | -1.5% | 900 |
| 2016/04/13 | 3,695 | 3,760 | 3,695 | 3,760 | -5 | -0.1% | 600 |
| 2016/04/12 | 3,760 | 3,770 | 3,760 | 3,765 | -15 | -0.4% | 500 |
| 2016/04/11 | 3,775 | 3,820 | 3,710 | 3,780 | -45 | -1.2% | 2,700 |
| 2016/04/08 | 3,845 | 3,845 | 3,725 | 3,825 | -5 | -0.1% | 2,500 |
| 2016/04/07 | 3,860 | 3,860 | 3,735 | 3,830 | -40 | -1% | 2,600 |
| 2016/04/06 | 3,785 | 3,870 | 3,730 | 3,870 | +70 | +1.8% | 1,600 |
| 2016/04/05 | 3,945 | 3,950 | 3,720 | 3,800 | -30 | -0.8% | 9,900 |
| 2016/04/04 | 3,850 | 4,175 | 3,750 | 3,830 | +115 | +3.1% | 34,500 |
| 2016/04/01 | 3,625 | 3,715 | 3,625 | 3,715 | +105 | +2.9% | 600 |
| 2016/03/31 | 3,645 | 3,650 | 3,610 | 3,610 | -20 | -0.6% | 700 |
| 2016/03/30 | 3,660 | 3,660 | 3,630 | 3,630 | - | - | 200 |
| 2016/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/28 | 3,650 | 3,655 | 3,650 | 3,655 | +75 | +2.1% | 300 |
| 2016/03/25 | 3,635 | 3,640 | 3,575 | 3,580 | -55 | -1.5% | 1,000 |
| 2016/03/24 | 3,770 | 3,770 | 3,630 | 3,635 | -65 | -1.8% | 5,100 |
| 2016/03/23 | 3,700 | 3,700 | 3,700 | 3,700 | -10 | -0.3% | 200 |
| 2016/03/22 | 3,730 | 3,730 | 3,710 | 3,710 | - | - | 800 |
| 2016/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/17 | 3,725 | 3,750 | 3,705 | 3,705 | -20 | -0.5% | 1,000 |
| 2016/03/16 | 3,720 | 3,725 | 3,695 | 3,725 | +5 | +0.1% | 1,700 |
| 2016/03/15 | 3,720 | 3,750 | 3,720 | 3,720 | -70 | -1.8% | 500 |
| 2016/03/14 | 3,790 | 3,790 | 3,790 | 3,790 | +10 | +0.3% | 200 |
| 2016/03/11 | 3,790 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 4,000 |
| 2016/03/10 | 3,790 | 3,790 | 3,780 | 3,780 | -10 | -0.3% | 1,500 |
| 2016/03/09 | 3,765 | 3,790 | 3,710 | 3,790 | +25 | +0.7% | 2,000 |
| 2016/03/08 | 3,740 | 3,765 | 3,740 | 3,765 | +15 | +0.4% | 1,100 |
| 2016/03/07 | 3,750 | 3,750 | 3,750 | 3,750 | -30 | -0.8% | 100 |
| 2016/03/04 | 3,825 | 3,850 | 3,780 | 3,780 | +165 | +4.6% | 800 |
| 2016/03/03 | 3,595 | 3,615 | 3,580 | 3,615 | +35 | +1% | 900 |
| 2016/03/02 | 3,580 | 3,580 | 3,580 | 3,580 | +70 | +2% | 100 |
| 2016/03/01 | 3,510 | 3,510 | 3,510 | 3,510 | -70 | -2% | 200 |
| 2016/02/29 | 3,580 | 3,580 | 3,575 | 3,580 | - | - | 2,100 |
| 2016/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/25 | 3,545 | 3,550 | 3,545 | 3,550 | - | - | 200 |
| 2016/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/23 | 3,595 | 3,600 | 3,595 | 3,600 | +45 | +1.3% | 600 |
| 2016/02/22 | 3,480 | 3,555 | 3,480 | 3,555 | +5 | +0.1% | 400 |
| 2016/02/19 | 3,550 | 3,550 | 3,550 | 3,550 | +10 | +0.3% | 200 |
| 2016/02/18 | 3,540 | 3,540 | 3,540 | 3,540 | +50 | +1.4% | 1,300 |
| 2016/02/17 | 3,450 | 3,500 | 3,450 | 3,490 | +40 | +1.2% | 1,200 |
| 2016/02/16 | 3,440 | 3,450 | 3,440 | 3,450 | +40 | +1.2% | 1,900 |
| 2016/02/15 | 3,345 | 3,445 | 3,345 | 3,410 | +60 | +1.8% | 1,300 |
| 2016/02/12 | 3,450 | 3,450 | 3,185 | 3,350 | -95 | -2.8% | 3,500 |
| 2016/02/10 | 3,480 | 3,480 | 3,410 | 3,445 | -50 | -1.4% | 1,600 |
| 2016/02/09 | 3,600 | 3,600 | 3,490 | 3,495 | -105 | -2.9% | 2,500 |
2101～
2150
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
