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 |
---|---|---|---|---|---|---|---|
2012/01/30 | 24,300 | 24,630 | 24,300 | 24,630 | ±0 | ±0% | 80 |
2012/01/27 | 24,480 | 24,630 | 24,480 | 24,630 | +40 | +0.2% | 130 |
2012/01/26 | 24,630 | 24,630 | 24,100 | 24,590 | - | - | 90 |
2012/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/24 | 24,500 | 24,500 | 24,300 | 24,300 | ±0 | ±0% | 130 |
2012/01/23 | 24,300 | 24,300 | 24,300 | 24,300 | ±0 | ±0% | 10 |
2012/01/20 | 24,360 | 24,500 | 24,300 | 24,300 | -60 | -0.2% | 50 |
2012/01/19 | 24,400 | 24,400 | 24,350 | 24,360 | +10 | ±0% | 30 |
2012/01/18 | 24,350 | 24,350 | 24,350 | 24,350 | +40 | +0.2% | 30 |
2012/01/17 | 24,300 | 24,310 | 24,300 | 24,310 | +10 | ±0% | 50 |
2012/01/16 | 24,300 | 24,300 | 24,300 | 24,300 | ±0 | ±0% | 60 |
2012/01/13 | 24,300 | 24,300 | 24,280 | 24,300 | ±0 | ±0% | 30 |
2012/01/12 | 24,300 | 24,300 | 24,300 | 24,300 | ±0 | ±0% | 110 |
2012/01/11 | 24,300 | 24,300 | 24,300 | 24,300 | ±0 | ±0% | 40 |
2012/01/10 | 24,300 | 24,300 | 24,300 | 24,300 | - | - | 30 |
2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/05 | 24,000 | 24,200 | 24,000 | 24,200 | -100 | -0.4% | 130 |
2012/01/04 | 24,180 | 24,500 | 24,170 | 24,300 | -330 | -1.3% | 270 |
2011/12/30 | 24,630 | 24,630 | 24,630 | 24,630 | ±0 | ±0% | 30 |
2011/12/29 | 24,500 | 24,630 | 24,500 | 24,630 | +130 | +0.5% | 60 |
2011/12/28 | 24,500 | 24,500 | 24,500 | 24,500 | +200 | +0.8% | 30 |
2011/12/27 | 24,600 | 24,600 | 24,300 | 24,300 | -250 | -1% | 280 |
2011/12/26 | 24,500 | 24,590 | 24,500 | 24,550 | -450 | -1.8% | 50 |
2011/12/22 | 25,000 | 25,000 | 24,500 | 25,000 | +270 | +1.1% | 70 |
2011/12/21 | 24,730 | 24,730 | 24,730 | 24,730 | - | - | 10 |
2011/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/19 | 25,000 | 25,500 | 25,000 | 25,100 | ±0 | ±0% | 80 |
2011/12/16 | 26,200 | 26,200 | 24,740 | 25,100 | +400 | +1.6% | 190 |
2011/12/15 | 24,700 | 24,700 | 24,700 | 24,700 | ±0 | ±0% | 30 |
2011/12/14 | 24,700 | 24,710 | 24,700 | 24,700 | +100 | +0.4% | 40 |
2011/12/13 | 24,600 | 24,600 | 24,600 | 24,600 | ±0 | ±0% | 30 |
2011/12/12 | 24,300 | 24,600 | 24,300 | 24,600 | - | - | 30 |
2011/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/12/08 | 24,500 | 24,500 | 24,500 | 24,500 | +140 | +0.6% | 30 |
2011/12/07 | 24,900 | 24,900 | 24,360 | 24,360 | -490 | -2% | 40 |
2011/12/06 | 24,850 | 24,850 | 24,850 | 24,850 | -150 | -0.6% | 20 |
2011/12/05 | 25,000 | 25,000 | 25,000 | 25,000 | +60 | +0.2% | 300 |
2011/12/02 | 24,500 | 24,940 | 24,500 | 24,940 | +490 | +2% | 80 |
2011/12/01 | 24,300 | 24,470 | 24,300 | 24,450 | +350 | +1.5% | 90 |
2011/11/30 | 24,000 | 24,280 | 24,000 | 24,100 | +180 | +0.8% | 40 |
2011/11/29 | 23,920 | 23,920 | 23,920 | 23,920 | -500 | -2% | 40 |
2011/11/28 | 24,400 | 24,420 | 24,040 | 24,420 | -480 | -1.9% | 100 |
2011/11/25 | 24,900 | 24,900 | 23,350 | 24,900 | +100 | +0.4% | 240 |
2011/11/24 | 24,800 | 24,800 | 24,800 | 24,800 | ±0 | ±0% | 10 |
2011/11/22 | 24,900 | 24,900 | 24,800 | 24,800 | -100 | -0.4% | 90 |
2011/11/21 | 24,900 | 24,900 | 24,900 | 24,900 | +50 | +0.2% | 50 |
2011/11/18 | 24,750 | 24,850 | 24,750 | 24,850 | +40 | +0.2% | 80 |
2011/11/17 | 24,840 | 24,900 | 24,810 | 24,810 | -30 | -0.1% | 60 |
2011/11/16 | 24,840 | 24,840 | 24,840 | 24,840 | +40 | +0.2% | 10 |
2011/11/15 | 24,850 | 24,850 | 24,800 | 24,800 | ±0 | ±0% | 100 |
3101~
3150
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