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 |
---|---|---|---|---|---|---|---|
2011/11/14 | 24,890 | 24,890 | 24,800 | 24,800 | -100 | -0.4% | 30 |
2011/11/11 | 24,860 | 24,900 | 24,850 | 24,900 | +50 | +0.2% | 40 |
2011/11/10 | 25,000 | 25,000 | 24,810 | 24,850 | -250 | -1% | 120 |
2011/11/09 | 24,900 | 25,300 | 24,900 | 25,100 | +100 | +0.4% | 120 |
2011/11/08 | 25,000 | 25,000 | 25,000 | 25,000 | -500 | -2% | 40 |
2011/11/07 | 25,010 | 25,500 | 25,000 | 25,500 | ±0 | ±0% | 40 |
2011/11/04 | 25,600 | 25,800 | 25,500 | 25,500 | +300 | +1.2% | 210 |
2011/11/02 | 25,100 | 25,200 | 25,010 | 25,200 | ±0 | ±0% | 80 |
2011/11/01 | 25,200 | 25,200 | 25,200 | 25,200 | ±0 | ±0% | 70 |
2011/10/31 | 25,200 | 25,200 | 25,200 | 25,200 | ±0 | ±0% | 20 |
2011/10/28 | 25,000 | 25,200 | 25,000 | 25,200 | +200 | +0.8% | 30 |
2011/10/27 | 24,800 | 25,000 | 24,800 | 25,000 | +590 | +2.4% | 20 |
2011/10/26 | 24,800 | 24,800 | 24,410 | 24,410 | -400 | -1.6% | 30 |
2011/10/25 | 24,830 | 24,890 | 24,810 | 24,810 | -240 | -1% | 60 |
2011/10/24 | 25,390 | 25,390 | 24,900 | 25,050 | -360 | -1.4% | 30 |
2011/10/21 | 24,910 | 25,410 | 24,910 | 25,410 | +210 | +0.8% | 40 |
2011/10/20 | 25,200 | 25,200 | 25,200 | 25,200 | ±0 | ±0% | 10 |
2011/10/19 | 25,200 | 25,200 | 25,200 | 25,200 | ±0 | ±0% | 10 |
2011/10/18 | 25,200 | 25,200 | 25,200 | 25,200 | ±0 | ±0% | 10 |
2011/10/17 | 25,200 | 25,200 | 24,800 | 25,200 | ±0 | ±0% | 40 |
2011/10/14 | 25,200 | 25,200 | 25,200 | 25,200 | ±0 | ±0% | 20 |
2011/10/13 | 25,000 | 25,200 | 25,000 | 25,200 | -300 | -1.2% | 90 |
2011/10/12 | 25,490 | 25,500 | 25,490 | 25,500 | +500 | +2% | 20 |
2011/10/11 | 25,200 | 25,200 | 25,000 | 25,000 | -200 | -0.8% | 20 |
2011/10/07 | 25,200 | 25,670 | 25,200 | 25,200 | ±0 | ±0% | 30 |
2011/10/06 | 25,200 | 25,200 | 25,000 | 25,200 | ±0 | ±0% | 150 |
2011/10/05 | 25,500 | 25,500 | 25,000 | 25,200 | +200 | +0.8% | 160 |
2011/10/04 | 24,710 | 25,300 | 24,710 | 25,000 | +300 | +1.2% | 460 |
2011/10/03 | 25,000 | 25,000 | 24,700 | 24,700 | -300 | -1.2% | 60 |
2011/09/30 | 25,190 | 25,190 | 24,340 | 25,000 | +700 | +2.9% | 100 |
2011/09/29 | 24,000 | 24,300 | 23,830 | 24,300 | +300 | +1.3% | 110 |
2011/09/28 | 24,100 | 24,100 | 24,000 | 24,000 | ±0 | ±0% | 140 |
2011/09/27 | 24,000 | 24,000 | 24,000 | 24,000 | ±0 | ±0% | 20 |
2011/09/26 | 24,300 | 24,300 | 23,310 | 24,000 | -300 | -1.2% | 310 |
2011/09/22 | 25,100 | 25,100 | 24,100 | 24,300 | -840 | -3.3% | 230 |
2011/09/21 | 25,200 | 25,200 | 25,010 | 25,140 | -60 | -0.2% | 330 |
2011/09/20 | 25,140 | 25,610 | 25,140 | 25,200 | +60 | +0.2% | 150 |
2011/09/16 | 25,330 | 25,330 | 25,140 | 25,140 | -310 | -1.2% | 200 |
2011/09/15 | 25,500 | 25,500 | 25,300 | 25,450 | -40 | -0.2% | 180 |
2011/09/14 | 25,500 | 25,800 | 25,490 | 25,490 | -10 | ±0% | 80 |
2011/09/13 | 25,210 | 25,900 | 25,140 | 25,500 | -80 | -0.3% | 190 |
2011/09/12 | 25,500 | 27,500 | 25,500 | 25,580 | +130 | +0.5% | 510 |
2011/09/09 | 25,500 | 25,500 | 25,450 | 25,450 | -40 | -0.2% | 40 |
2011/09/08 | 26,000 | 26,000 | 25,490 | 25,490 | -510 | -2% | 280 |
2011/09/07 | 26,000 | 26,000 | 25,100 | 26,000 | -800 | -3% | 300 |
2011/09/06 | 26,800 | 26,800 | 26,800 | 26,800 | -1,200 | -4.3% | 10 |
2011/09/05 | 28,000 | 28,000 | 28,000 | 28,000 | +1,450 | +5.5% | 80 |
2011/09/02 | 26,850 | 26,860 | 26,500 | 26,550 | -160 | -0.6% | 150 |
2011/09/01 | 26,400 | 26,710 | 26,400 | 26,710 | +1,110 | +4.3% | 40 |
2011/08/31 | 25,410 | 25,600 | 25,410 | 25,600 | - | - | 20 |
3151~
3200
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