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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 23,500 | 23,500 | 22,500 | 22,700 | -800 | -3.4% | 120 |
| 2010/05/25 | 23,500 | 23,500 | 23,500 | 23,500 | ±0 | ±0% | 70 |
| 2010/05/24 | 24,500 | 24,500 | 23,500 | 23,500 | -490 | -2% | 100 |
| 2010/05/21 | 23,990 | 23,990 | 23,990 | 23,990 | -10 | ±0% | 10 |
| 2010/05/20 | 24,000 | 24,000 | 23,760 | 24,000 | ±0 | ±0% | 120 |
| 2010/05/19 | 23,820 | 24,000 | 23,200 | 24,000 | +180 | +0.8% | 1,120 |
| 2010/05/18 | 24,250 | 24,250 | 23,820 | 23,820 | +70 | +0.3% | 430 |
| 2010/05/17 | 23,010 | 24,100 | 23,010 | 23,750 | -250 | -1% | 520 |
| 2010/05/14 | 24,000 | 24,450 | 24,000 | 24,000 | ±0 | ±0% | 240 |
| 2010/05/13 | 24,080 | 24,080 | 24,000 | 24,000 | -80 | -0.3% | 40 |
| 2010/05/12 | 24,000 | 24,080 | 24,000 | 24,080 | -30 | -0.1% | 370 |
| 2010/05/11 | 24,450 | 24,450 | 24,020 | 24,110 | +110 | +0.5% | 100 |
| 2010/05/10 | 24,000 | 24,500 | 24,000 | 24,000 | ±0 | ±0% | 200 |
| 2010/05/07 | 24,000 | 24,500 | 24,000 | 24,000 | -500 | -2% | 1,190 |
| 2010/05/06 | 24,000 | 24,500 | 24,000 | 24,500 | ±0 | ±0% | 30 |
| 2010/04/30 | 24,860 | 24,990 | 24,250 | 24,500 | +30 | +0.1% | 220 |
| 2010/04/28 | 24,300 | 24,470 | 23,980 | 24,470 | +170 | +0.7% | 100 |
| 2010/04/27 | 24,600 | 24,600 | 24,300 | 24,300 | +100 | +0.4% | 50 |
| 2010/04/26 | 23,710 | 24,390 | 23,710 | 24,200 | -10 | ±0% | 220 |
| 2010/04/23 | 24,500 | 24,500 | 24,100 | 24,210 | -170 | -0.7% | 60 |
| 2010/04/22 | 24,380 | 24,380 | 24,380 | 24,380 | -120 | -0.5% | 10 |
| 2010/04/21 | 24,510 | 25,000 | 24,300 | 24,500 | ±0 | ±0% | 240 |
| 2010/04/20 | 24,990 | 25,000 | 24,500 | 24,500 | -250 | -1% | 90 |
| 2010/04/19 | 24,990 | 25,000 | 24,500 | 24,750 | -250 | -1% | 140 |
| 2010/04/16 | 25,000 | 25,300 | 25,000 | 25,000 | +60 | +0.2% | 240 |
| 2010/04/15 | 24,400 | 24,940 | 24,120 | 24,940 | +820 | +3.4% | 150 |
| 2010/04/14 | 24,490 | 24,490 | 24,120 | 24,120 | -370 | -1.5% | 90 |
| 2010/04/13 | 24,000 | 24,490 | 24,000 | 24,490 | ±0 | ±0% | 120 |
| 2010/04/12 | 24,490 | 24,500 | 24,490 | 24,490 | +490 | +2% | 110 |
| 2010/04/09 | 24,500 | 24,500 | 24,000 | 24,000 | -500 | -2% | 170 |
| 2010/04/08 | 24,000 | 24,500 | 24,000 | 24,500 | +500 | +2.1% | 190 |
| 2010/04/07 | 24,390 | 24,400 | 23,900 | 24,000 | +490 | +2.1% | 80 |
| 2010/04/06 | 24,000 | 24,300 | 23,200 | 23,510 | -90 | -0.4% | 140 |
| 2010/04/05 | 24,500 | 24,500 | 23,600 | 23,600 | -100 | -0.4% | 280 |
| 2010/04/02 | 23,000 | 23,700 | 23,000 | 23,700 | +770 | +3.4% | 390 |
| 2010/04/01 | 22,300 | 22,950 | 22,300 | 22,930 | - | - | 60 |
3551～
3586
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
