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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 3,600 | 3,680 | 3,600 | 3,600 | -5 | -0.1% | 1,000 |
| 2016/02/05 | 3,670 | 3,670 | 3,605 | 3,605 | -65 | -1.8% | 1,400 |
| 2016/02/04 | 3,690 | 3,700 | 3,600 | 3,670 | -20 | -0.5% | 1,300 |
| 2016/02/03 | 3,670 | 3,700 | 3,670 | 3,690 | +20 | +0.5% | 2,000 |
| 2016/02/02 | 3,650 | 3,685 | 3,650 | 3,670 | +20 | +0.5% | 400 |
| 2016/02/01 | 3,650 | 3,650 | 3,600 | 3,650 | ±0 | ±0% | 1,000 |
| 2016/01/29 | 3,500 | 3,650 | 3,500 | 3,650 | - | - | 800 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 3,480 | 3,500 | 3,480 | 3,500 | -5 | -0.1% | 1,300 |
| 2016/01/26 | 3,505 | 3,505 | 3,505 | 3,505 | ±0 | ±0% | 100 |
| 2016/01/25 | 3,485 | 3,515 | 3,485 | 3,505 | +25 | +0.7% | 2,800 |
| 2016/01/22 | 3,530 | 3,565 | 3,480 | 3,480 | -45 | -1.3% | 2,400 |
| 2016/01/21 | 3,670 | 3,670 | 3,455 | 3,525 | -75 | -2.1% | 1,500 |
| 2016/01/20 | 3,615 | 3,635 | 3,600 | 3,600 | -70 | -1.9% | 2,700 |
| 2016/01/19 | 3,670 | 3,680 | 3,670 | 3,670 | +25 | +0.7% | 300 |
| 2016/01/18 | 3,620 | 3,645 | 3,620 | 3,645 | +15 | +0.4% | 200 |
| 2016/01/15 | 3,615 | 3,635 | 3,615 | 3,630 | +30 | +0.8% | 300 |
| 2016/01/14 | 3,690 | 3,690 | 3,600 | 3,600 | -95 | -2.6% | 400 |
| 2016/01/13 | 3,620 | 3,695 | 3,620 | 3,695 | +75 | +2.1% | 1,300 |
| 2016/01/12 | 3,700 | 3,700 | 3,610 | 3,620 | -70 | -1.9% | 1,400 |
| 2016/01/08 | 3,690 | 3,690 | 3,690 | 3,690 | +45 | +1.2% | 2,700 |
| 2016/01/07 | 3,650 | 3,650 | 3,640 | 3,645 | -45 | -1.2% | 600 |
| 2016/01/06 | 3,705 | 3,705 | 3,670 | 3,690 | -5 | -0.1% | 900 |
| 2016/01/05 | 3,695 | 3,695 | 3,670 | 3,695 | +70 | +1.9% | 1,600 |
| 2016/01/04 | 3,625 | 3,625 | 3,625 | 3,625 | -35 | -1% | 600 |
| 2015/12/30 | 3,660 | 3,660 | 3,660 | 3,660 | -40 | -1.1% | 100 |
| 2015/12/29 | 3,710 | 3,710 | 3,695 | 3,700 | +50 | +1.4% | 400 |
| 2015/12/28 | 3,715 | 3,715 | 3,600 | 3,650 | - | - | 1,300 |
| 2015/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/12/24 | 3,655 | 3,715 | 3,655 | 3,715 | +15 | +0.4% | 300 |
| 2015/12/22 | 3,720 | 3,720 | 3,700 | 3,700 | -20 | -0.5% | 500 |
| 2015/12/21 | 3,720 | 3,720 | 3,720 | 3,720 | +70 | +1.9% | 800 |
| 2015/12/18 | 3,650 | 3,650 | 3,650 | 3,650 | +20 | +0.6% | 200 |
| 2015/12/17 | 3,600 | 3,630 | 3,600 | 3,630 | +30 | +0.8% | 4,400 |
| 2015/12/16 | 3,600 | 3,615 | 3,600 | 3,600 | ±0 | ±0% | 2,700 |
| 2015/12/15 | 3,600 | 3,600 | 3,600 | 3,600 | -5 | -0.1% | 2,000 |
| 2015/12/14 | 3,605 | 3,605 | 3,600 | 3,605 | -45 | -1.2% | 1,300 |
| 2015/12/11 | 3,660 | 3,660 | 3,640 | 3,650 | +25 | +0.7% | 600 |
| 2015/12/10 | 3,625 | 3,625 | 3,610 | 3,625 | -25 | -0.7% | 600 |
| 2015/12/09 | 3,650 | 3,650 | 3,650 | 3,650 | ±0 | ±0% | 300 |
| 2015/12/08 | 3,640 | 3,700 | 3,640 | 3,650 | +15 | +0.4% | 1,300 |
| 2015/12/07 | 3,635 | 3,640 | 3,615 | 3,635 | +35 | +1% | 800 |
| 2015/12/04 | 3,695 | 3,695 | 3,600 | 3,600 | -60 | -1.6% | 2,400 |
| 2015/12/03 | 3,660 | 3,660 | 3,660 | 3,660 | ±0 | ±0% | 300 |
| 2015/12/02 | 3,690 | 3,690 | 3,650 | 3,660 | -20 | -0.5% | 2,700 |
| 2015/12/01 | 3,640 | 3,680 | 3,625 | 3,680 | +20 | +0.5% | 1,600 |
| 2015/11/30 | 3,670 | 3,670 | 3,660 | 3,660 | -20 | -0.5% | 700 |
| 2015/11/27 | 3,700 | 3,700 | 3,680 | 3,680 | -15 | -0.4% | 2,100 |
| 2015/11/26 | 3,650 | 3,695 | 3,650 | 3,695 | +75 | +2.1% | 1,400 |
| 2015/11/25 | 3,650 | 3,650 | 3,600 | 3,620 | -30 | -0.8% | 3,300 |
2151～
2200
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
