メドレックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/08/26 | 1,419 | 1,539 | 1,416 | 1,478 | +73 | +5.2% | 149,700 |
| 2014/08/25 | 1,401 | 1,430 | 1,387 | 1,405 | -5 | -0.4% | 41,400 |
| 2014/08/22 | 1,387 | 1,430 | 1,365 | 1,410 | +23 | +1.7% | 57,100 |
| 2014/08/21 | 1,398 | 1,427 | 1,380 | 1,387 | -7 | -0.5% | 39,700 |
| 2014/08/20 | 1,398 | 1,417 | 1,393 | 1,394 | -13 | -0.9% | 27,500 |
| 2014/08/19 | 1,438 | 1,438 | 1,394 | 1,407 | -8 | -0.6% | 31,900 |
| 2014/08/18 | 1,419 | 1,445 | 1,396 | 1,415 | -7 | -0.5% | 57,000 |
| 2014/08/15 | 1,384 | 1,428 | 1,362 | 1,422 | +68 | +5% | 69,900 |
| 2014/08/14 | 1,353 | 1,430 | 1,350 | 1,354 | -3 | -0.2% | 58,700 |
| 2014/08/13 | 1,335 | 1,362 | 1,323 | 1,357 | +7 | +0.5% | 43,600 |
| 2014/08/12 | 1,361 | 1,397 | 1,343 | 1,350 | -17 | -1.2% | 28,100 |
| 2014/08/11 | 1,361 | 1,390 | 1,352 | 1,367 | +27 | +2% | 42,500 |
| 2014/08/08 | 1,370 | 1,390 | 1,330 | 1,340 | -59 | -4.2% | 85,000 |
| 2014/08/07 | 1,389 | 1,415 | 1,380 | 1,399 | -20 | -1.4% | 36,900 |
| 2014/08/06 | 1,412 | 1,425 | 1,398 | 1,419 | -18 | -1.3% | 64,700 |
| 2014/08/05 | 1,445 | 1,510 | 1,433 | 1,437 | -12 | -0.8% | 92,200 |
| 2014/08/04 | 1,409 | 1,469 | 1,396 | 1,449 | +17 | +1.2% | 41,000 |
| 2014/08/01 | 1,441 | 1,448 | 1,426 | 1,432 | -47 | -3.2% | 64,700 |
| 2014/07/31 | 1,510 | 1,582 | 1,478 | 1,479 | +1 | +0.1% | 159,700 |
| 2014/07/30 | 1,528 | 1,535 | 1,452 | 1,478 | +40 | +2.8% | 175,900 |
| 2014/07/29 | 1,409 | 1,480 | 1,409 | 1,438 | +29 | +2.1% | 45,800 |
| 2014/07/28 | 1,441 | 1,441 | 1,408 | 1,409 | -38 | -2.6% | 38,800 |
| 2014/07/25 | 1,455 | 1,465 | 1,420 | 1,447 | -21 | -1.4% | 39,500 |
| 2014/07/24 | 1,441 | 1,522 | 1,440 | 1,468 | ±0 | ±0% | 87,200 |
| 2014/07/23 | 1,387 | 1,487 | 1,377 | 1,468 | +67 | +4.8% | 81,600 |
| 2014/07/22 | 1,399 | 1,408 | 1,359 | 1,401 | +19 | +1.4% | 53,500 |
| 2014/07/18 | 1,358 | 1,400 | 1,355 | 1,382 | -36 | -2.5% | 103,200 |
| 2014/07/17 | 1,455 | 1,460 | 1,415 | 1,418 | -49 | -3.3% | 49,700 |
| 2014/07/16 | 1,499 | 1,499 | 1,465 | 1,467 | -32 | -2.1% | 35,900 |
| 2014/07/15 | 1,465 | 1,500 | 1,465 | 1,499 | +34 | +2.3% | 53,200 |
| 2014/07/14 | 1,482 | 1,500 | 1,451 | 1,465 | -15 | -1% | 49,600 |
| 2014/07/11 | 1,441 | 1,492 | 1,427 | 1,480 | +17 | +1.2% | 74,600 |
| 2014/07/10 | 1,538 | 1,555 | 1,457 | 1,463 | -75 | -4.9% | 90,300 |
| 2014/07/09 | 1,579 | 1,581 | 1,530 | 1,538 | -60 | -3.8% | 75,900 |
| 2014/07/08 | 1,592 | 1,641 | 1,586 | 1,598 | -8 | -0.5% | 64,600 |
| 2014/07/07 | 1,617 | 1,670 | 1,593 | 1,606 | -17 | -1% | 139,600 |
| 2014/07/04 | 1,562 | 1,674 | 1,540 | 1,623 | +76 | +4.9% | 200,900 |
| 2014/07/03 | 1,588 | 1,600 | 1,540 | 1,547 | -37 | -2.3% | 98,700 |
| 2014/07/02 | 1,598 | 1,605 | 1,580 | 1,584 | +2 | +0.1% | 69,000 |
| 2014/07/01 | 1,625 | 1,625 | 1,565 | 1,582 | -23 | -1.4% | 114,400 |
| 2014/06/30 | 1,590 | 1,638 | 1,572 | 1,605 | +15 | +0.9% | 120,400 |
| 2014/06/27 | 1,647 | 1,647 | 1,552 | 1,590 | -97 | -5.7% | 307,700 |
| 2014/06/26 | 1,706 | 1,740 | 1,660 | 1,687 | -59 | -3.4% | 200,100 |
| 2014/06/25 | 1,810 | 1,834 | 1,746 | 1,746 | -12 | -0.7% | 343,200 |
| 2014/06/24 | 1,720 | 1,777 | 1,680 | 1,758 | +16 | +0.9% | 193,100 |
| 2014/06/23 | 1,789 | 1,830 | 1,713 | 1,742 | +20 | +1.2% | 337,400 |
| 2014/06/20 | 1,830 | 1,845 | 1,706 | 1,722 | -74 | -4.1% | 408,700 |
| 2014/06/19 | 1,817 | 1,856 | 1,768 | 1,796 | -61 | -3.3% | 513,000 |
| 2014/06/18 | 1,899 | 1,944 | 1,801 | 1,857 | -43 | -2.3% | 1,098,300 |
| 2014/06/17 | 2,492 | 2,518 | 1,820 | 1,900 | -420 | -18.1% | 2,768,400 |
2601～
2650
件表示中 / 2979件
類似銘柄と比較する
現在ご覧いただいている「メドレックス」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 |
|---|---|---|---|---|---|---|---|---|
| メドレックス | 6,100円 | -52.5% | - | 0.00% | - | 1.37倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| 室町ケミカル | 87,800円 | +5.2% | +0.5% | 2.85% | 11.72倍 | 1.51倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
| ファンペップ | 10,400円 | +1566.7% | - | 0.00% | - | 1.33倍 |
|
大阪大医研発。患者の体内で抗体の産生を誘導する抗体誘導ペプチドを用いた医薬品を開発 |
| 窪田製薬 | 4,500円 | +640.7% | - | 0.00% | - | 1.87倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
| 中京医薬 | 20,000円 | +1.2% | +8.8% | 2.50% | 38.76倍 | 0.85倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でＦＣ展開。飲料水宅配事業を伸ばす |
市場注目の銘柄
チャート関連のコラム
