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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 22,200 | 22,200 | 22,000 | 22,000 | -100 | -0.5% | 260 |
| 2010/08/04 | 22,180 | 22,180 | 22,100 | 22,100 | -70 | -0.3% | 60 |
| 2010/08/03 | 22,200 | 22,200 | 22,150 | 22,170 | - | - | 60 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 22,200 | 22,200 | 22,200 | 22,200 | ±0 | ±0% | 100 |
| 2010/07/28 | 22,200 | 22,200 | 22,200 | 22,200 | ±0 | ±0% | 40 |
| 2010/07/27 | 22,200 | 22,200 | 22,190 | 22,200 | - | - | 270 |
| 2010/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/23 | 22,080 | 22,080 | 22,080 | 22,080 | +10 | ±0% | 10 |
| 2010/07/22 | 22,070 | 22,070 | 22,070 | 22,070 | ±0 | ±0% | 10 |
| 2010/07/21 | 22,070 | 22,070 | 22,070 | 22,070 | +60 | +0.3% | 60 |
| 2010/07/20 | 22,000 | 22,500 | 21,800 | 22,010 | +10 | ±0% | 760 |
| 2010/07/16 | 22,000 | 22,000 | 21,820 | 22,000 | ±0 | ±0% | 830 |
| 2010/07/15 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 20 |
| 2010/07/14 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 20 |
| 2010/07/13 | 22,000 | 22,000 | 22,000 | 22,000 | +110 | +0.5% | 30 |
| 2010/07/12 | 22,000 | 22,000 | 21,890 | 21,890 | -120 | -0.5% | 20 |
| 2010/07/09 | 22,010 | 22,010 | 22,010 | 22,010 | ±0 | ±0% | 10 |
| 2010/07/08 | 22,000 | 22,010 | 22,000 | 22,010 | +310 | +1.4% | 30 |
| 2010/07/07 | 21,690 | 21,700 | 21,690 | 21,700 | -290 | -1.3% | 50 |
| 2010/07/06 | 22,000 | 22,000 | 21,990 | 21,990 | -10 | ±0% | 30 |
| 2010/07/05 | 22,000 | 22,200 | 22,000 | 22,000 | ±0 | ±0% | 650 |
| 2010/07/02 | 22,010 | 22,050 | 22,000 | 22,000 | ±0 | ±0% | 200 |
| 2010/07/01 | 22,000 | 22,010 | 22,000 | 22,000 | ±0 | ±0% | 210 |
| 2010/06/30 | 22,000 | 22,000 | 22,000 | 22,000 | ±0 | ±0% | 190 |
| 2010/06/29 | 22,100 | 22,100 | 22,000 | 22,000 | ±0 | ±0% | 30 |
| 2010/06/28 | 22,100 | 22,100 | 21,720 | 22,000 | -100 | -0.5% | 130 |
| 2010/06/25 | 22,100 | 22,100 | 22,100 | 22,100 | +100 | +0.5% | 20 |
| 2010/06/24 | 22,000 | 22,000 | 21,800 | 22,000 | ±0 | ±0% | 410 |
| 2010/06/23 | 22,000 | 22,000 | 21,900 | 22,000 | ±0 | ±0% | 130 |
| 2010/06/22 | 22,000 | 22,000 | 22,000 | 22,000 | +10 | ±0% | 50 |
| 2010/06/21 | 22,000 | 22,000 | 21,800 | 21,990 | +90 | +0.4% | 130 |
| 2010/06/18 | 22,000 | 22,000 | 21,900 | 21,900 | -100 | -0.5% | 40 |
| 2010/06/17 | 22,070 | 22,070 | 22,000 | 22,000 | -120 | -0.5% | 50 |
| 2010/06/16 | 22,050 | 22,330 | 22,000 | 22,120 | +70 | +0.3% | 230 |
| 2010/06/15 | 22,050 | 22,050 | 22,020 | 22,050 | ±0 | ±0% | 40 |
| 2010/06/14 | 22,100 | 22,100 | 22,000 | 22,050 | - | - | 50 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 22,110 | 22,110 | 22,000 | 22,100 | ±0 | ±0% | 120 |
| 2010/06/09 | 22,000 | 22,100 | 21,950 | 22,100 | +100 | +0.5% | 110 |
| 2010/06/08 | 22,020 | 22,020 | 22,000 | 22,000 | -20 | -0.1% | 60 |
| 2010/06/07 | 22,900 | 22,900 | 22,020 | 22,020 | -980 | -4.3% | 80 |
| 2010/06/04 | 23,400 | 23,400 | 23,000 | 23,000 | -230 | -1% | 180 |
| 2010/06/03 | 22,220 | 23,230 | 22,220 | 23,230 | +1,020 | +4.6% | 150 |
| 2010/06/02 | 22,230 | 22,250 | 22,150 | 22,210 | -10 | ±0% | 60 |
| 2010/06/01 | 22,500 | 22,500 | 22,010 | 22,220 | -280 | -1.2% | 110 |
| 2010/05/31 | 22,700 | 22,700 | 22,200 | 22,500 | -200 | -0.9% | 270 |
| 2010/05/28 | 22,700 | 22,700 | 22,700 | 22,700 | ±0 | ±0% | 10 |
| 2010/05/27 | 22,700 | 22,700 | 22,700 | 22,700 | ±0 | ±0% | 80 |
3501～
3550
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
