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 |
---|---|---|---|---|---|---|---|
2012/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/04/09 | 28,500 | 28,500 | 28,000 | 28,400 | -200 | -0.7% | 50 |
2012/04/06 | 29,000 | 29,000 | 28,500 | 28,600 | -290 | -1% | 160 |
2012/04/05 | 28,600 | 28,890 | 28,500 | 28,890 | +390 | +1.4% | 260 |
2012/04/04 | 28,120 | 28,500 | 28,120 | 28,500 | +380 | +1.4% | 100 |
2012/04/03 | 28,120 | 28,120 | 28,120 | 28,120 | +10 | ±0% | 10 |
2012/04/02 | 28,050 | 28,550 | 28,050 | 28,110 | +110 | +0.4% | 130 |
2012/03/30 | 28,400 | 28,410 | 28,000 | 28,000 | -500 | -1.8% | 90 |
2012/03/29 | 28,300 | 28,500 | 28,300 | 28,500 | -100 | -0.3% | 110 |
2012/03/28 | 28,540 | 28,600 | 28,500 | 28,600 | -100 | -0.3% | 40 |
2012/03/27 | 28,550 | 29,000 | 28,550 | 28,700 | +100 | +0.3% | 70 |
2012/03/26 | 28,610 | 28,610 | 28,600 | 28,600 | ±0 | ±0% | 20 |
2012/03/23 | 28,400 | 28,700 | 28,400 | 28,600 | +200 | +0.7% | 100 |
2012/03/22 | 28,500 | 28,500 | 28,400 | 28,400 | -100 | -0.4% | 20 |
2012/03/21 | 28,100 | 28,500 | 28,100 | 28,500 | +500 | +1.8% | 40 |
2012/03/19 | 28,150 | 28,150 | 27,900 | 28,000 | -50 | -0.2% | 580 |
2012/03/16 | 28,390 | 28,390 | 27,950 | 28,050 | -350 | -1.2% | 520 |
2012/03/15 | 28,290 | 28,400 | 28,290 | 28,400 | +100 | +0.4% | 80 |
2012/03/14 | 28,300 | 28,300 | 28,300 | 28,300 | ±0 | ±0% | 10 |
2012/03/13 | 28,300 | 28,300 | 28,300 | 28,300 | -100 | -0.4% | 20 |
2012/03/12 | 28,100 | 28,400 | 27,900 | 28,400 | +300 | +1.1% | 50 |
2012/03/09 | 28,100 | 28,100 | 28,100 | 28,100 | ±0 | ±0% | 10 |
2012/03/08 | 28,000 | 28,130 | 28,000 | 28,100 | -400 | -1.4% | 80 |
2012/03/07 | 28,110 | 28,500 | 28,100 | 28,500 | -500 | -1.7% | 80 |
2012/03/06 | 28,900 | 29,000 | 28,550 | 29,000 | +10 | ±0% | 210 |
2012/03/05 | 29,200 | 29,200 | 28,300 | 28,990 | +390 | +1.4% | 220 |
2012/03/02 | 29,190 | 29,190 | 27,300 | 28,600 | ±0 | ±0% | 170 |
2012/03/01 | 29,190 | 29,190 | 27,600 | 28,600 | -400 | -1.4% | 200 |
2012/02/29 | 28,000 | 29,200 | 28,000 | 29,000 | +500 | +1.8% | 1,100 |
2012/02/28 | 27,700 | 29,000 | 27,200 | 28,500 | +800 | +2.9% | 900 |
2012/02/27 | 26,400 | 27,700 | 26,400 | 27,700 | +1,340 | +5.1% | 170 |
2012/02/24 | 26,360 | 26,360 | 26,150 | 26,360 | - | - | 140 |
2012/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/02/21 | 26,080 | 26,340 | 26,080 | 26,340 | -60 | -0.2% | 60 |
2012/02/20 | 26,400 | 26,400 | 26,400 | 26,400 | ±0 | ±0% | 150 |
2012/02/17 | 26,300 | 26,400 | 26,100 | 26,400 | +100 | +0.4% | 270 |
2012/02/16 | 26,300 | 26,300 | 26,290 | 26,300 | +90 | +0.3% | 140 |
2012/02/15 | 26,490 | 26,490 | 26,200 | 26,210 | -290 | -1.1% | 40 |
2012/02/14 | 26,500 | 26,500 | 26,500 | 26,500 | ±0 | ±0% | 30 |
2012/02/13 | 26,500 | 26,500 | 26,500 | 26,500 | +50 | +0.2% | 40 |
2012/02/10 | 26,450 | 26,480 | 26,450 | 26,450 | ±0 | ±0% | 30 |
2012/02/09 | 26,500 | 26,500 | 26,450 | 26,450 | -50 | -0.2% | 30 |
2012/02/08 | 25,350 | 26,500 | 25,100 | 26,500 | +1,300 | +5.2% | 210 |
2012/02/07 | 25,030 | 25,200 | 25,030 | 25,200 | +200 | +0.8% | 60 |
2012/02/06 | 24,570 | 25,010 | 24,570 | 25,000 | +480 | +2% | 70 |
2012/02/03 | 25,400 | 25,400 | 24,520 | 24,520 | -780 | -3.1% | 140 |
2012/02/02 | 24,930 | 25,300 | 24,920 | 25,300 | +300 | +1.2% | 60 |
2012/02/01 | 24,810 | 25,000 | 24,810 | 25,000 | -120 | -0.5% | 30 |
2012/01/31 | 24,630 | 25,120 | 24,630 | 25,120 | +490 | +2% | 30 |
3051~
3100
件表示中 / 3548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 | 288,200円 | +2.5% | -11.6% | 3.12% | 15.55倍 | 0.97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 |
A&DホロンHD | 227,900円 | +6.5% | +9.0% | 1.76% | 10.10倍 | 1.66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 |
東京計器 | 340,500円 | +21.5% | +26.4% | 1.03% | 19.63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 |
長野計器 | 258,900円 | +4.1% | +2.8% | 1.70% | 8.99倍 | 1.24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 |
リズム | 405,000円 | +8.9% | +58.9% | 1.80% | 27.86倍 | 1.07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
チャート関連のコラム