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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 3,705 | 3,705 | 3,700 | 3,700 | ±0 | ±0% | 500 |
| 2015/01/29 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2015/01/28 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 400 |
| 2015/01/27 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2015/01/26 | 3,700 | 3,710 | 3,700 | 3,700 | ±0 | ±0% | 2,600 |
| 2015/01/23 | 3,700 | 3,710 | 3,700 | 3,700 | ±0 | ±0% | 1,900 |
| 2015/01/22 | 3,685 | 3,700 | 3,630 | 3,700 | ±0 | ±0% | 4,200 |
| 2015/01/21 | 3,630 | 3,700 | 3,630 | 3,700 | +25 | +0.7% | 700 |
| 2015/01/20 | 3,660 | 3,725 | 3,660 | 3,675 | -50 | -1.3% | 1,100 |
| 2015/01/19 | 3,700 | 3,725 | 3,695 | 3,725 | +25 | +0.7% | 1,200 |
| 2015/01/16 | 3,630 | 3,700 | 3,510 | 3,700 | +65 | +1.8% | 2,400 |
| 2015/01/15 | 3,605 | 3,635 | 3,580 | 3,635 | -30 | -0.8% | 800 |
| 2015/01/14 | 3,640 | 3,705 | 3,560 | 3,665 | +25 | +0.7% | 2,100 |
| 2015/01/13 | 3,780 | 3,780 | 3,640 | 3,640 | -70 | -1.9% | 1,400 |
| 2015/01/09 | 3,740 | 3,740 | 3,645 | 3,710 | -40 | -1.1% | 1,000 |
| 2015/01/08 | 3,550 | 3,760 | 3,550 | 3,750 | +195 | +5.5% | 1,200 |
| 2015/01/07 | 3,545 | 3,555 | 3,485 | 3,555 | +10 | +0.3% | 400 |
| 2015/01/06 | 3,540 | 3,570 | 3,540 | 3,545 | +5 | +0.1% | 400 |
| 2015/01/05 | 3,625 | 3,625 | 3,540 | 3,540 | -90 | -2.5% | 1,900 |
| 2014/12/30 | 3,560 | 3,630 | 3,560 | 3,630 | +70 | +2% | 700 |
| 2014/12/29 | 3,550 | 3,560 | 3,550 | 3,560 | +10 | +0.3% | 300 |
| 2014/12/26 | 3,515 | 3,550 | 3,515 | 3,550 | -15 | -0.4% | 300 |
| 2014/12/25 | 3,490 | 3,570 | 3,490 | 3,565 | +40 | +1.1% | 1,000 |
| 2014/12/24 | 3,585 | 3,650 | 3,500 | 3,525 | -125 | -3.4% | 4,300 |
| 2014/12/22 | 3,560 | 3,650 | 3,560 | 3,650 | +25 | +0.7% | 600 |
| 2014/12/19 | 3,555 | 3,645 | 3,550 | 3,625 | +30 | +0.8% | 1,700 |
| 2014/12/18 | 3,585 | 3,595 | 3,575 | 3,595 | -60 | -1.6% | 1,800 |
| 2014/12/17 | 3,635 | 3,665 | 3,575 | 3,655 | +60 | +1.7% | 2,000 |
| 2014/12/16 | 3,600 | 3,600 | 3,530 | 3,595 | -75 | -2% | 700 |
| 2014/12/15 | 3,670 | 3,670 | 3,670 | 3,670 | -5 | -0.1% | 200 |
| 2014/12/12 | 3,630 | 3,675 | 3,630 | 3,675 | +10 | +0.3% | 700 |
| 2014/12/11 | 3,600 | 3,665 | 3,585 | 3,665 | -5 | -0.1% | 500 |
| 2014/12/10 | 3,670 | 3,670 | 3,670 | 3,670 | ±0 | ±0% | 100 |
| 2014/12/09 | 3,625 | 3,675 | 3,625 | 3,670 | +115 | +3.2% | 300 |
| 2014/12/08 | 3,540 | 3,610 | 3,540 | 3,555 | +15 | +0.4% | 400 |
| 2014/12/05 | 3,460 | 3,590 | 3,460 | 3,540 | +80 | +2.3% | 2,500 |
| 2014/12/04 | 3,450 | 3,485 | 3,450 | 3,460 | +10 | +0.3% | 800 |
| 2014/12/03 | 3,475 | 3,520 | 3,450 | 3,450 | -50 | -1.4% | 3,500 |
| 2014/12/02 | 3,455 | 3,500 | 3,455 | 3,500 | +5 | +0.1% | 1,000 |
| 2014/12/01 | 3,460 | 3,495 | 3,460 | 3,495 | +50 | +1.5% | 600 |
| 2014/11/28 | 3,440 | 3,485 | 3,425 | 3,445 | -55 | -1.6% | 3,500 |
| 2014/11/27 | 3,450 | 3,510 | 3,450 | 3,500 | ±0 | ±0% | 2,600 |
| 2014/11/26 | 3,500 | 3,505 | 3,500 | 3,500 | ±0 | ±0% | 1,300 |
| 2014/11/25 | 3,460 | 3,550 | 3,405 | 3,500 | -70 | -2% | 16,200 |
| 2014/11/21 | 3,600 | 3,635 | 3,570 | 3,570 | -100 | -2.7% | 4,200 |
| 2014/11/20 | 3,600 | 3,670 | 3,600 | 3,670 | +70 | +1.9% | 2,600 |
| 2014/11/19 | 3,530 | 3,620 | 3,530 | 3,600 | ±0 | ±0% | 3,400 |
| 2014/11/18 | 3,600 | 3,600 | 3,600 | 3,600 | -90 | -2.4% | 1,500 |
| 2014/11/17 | 3,605 | 3,690 | 3,605 | 3,690 | -10 | -0.3% | 600 |
| 2014/11/14 | 3,800 | 3,800 | 3,680 | 3,700 | +50 | +1.4% | 2,100 |
2401～
2450
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
