ログイン

メディパルホールディングス (7459.T)

プライム（内国株式）
セクター
卸売業
最新終値
2,817円
最新PBR
0.89倍
最新PER
16.33倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,819 2,824 2,770 2,817 498,100 2,810.3 2,821.7
08/12(水) 2,828 2,836 2,772 2,792 430,100 2,789.7 2,817.8
08/10(月) 2,835 2,845 2,778 2,809 395,000 2,784.7 2,814.2
08/07(金) 2,799 2,880 2,793 2,833 395,500 2,786.3 2,807.6
08/06(木) 2,740 2,801 2,691 2,801 467,400 2,796.3 2,801.5
08/05(水) 2,738 2,762 2,714 2,714 369,900 2,836.5 2,794.3
08/04(火) 2,787 2,787 2,744 2,767 442,100 2,906.6 2,790.7
08/03(月) 2,856 2,862 2,794 2,817 410,800 2,947.3 2,786.4
07/31(金) 2,932 2,962 2,871 2,883 442,900 2,974.2 2,778.8
07/30(木) 3,079 3,088 2,980 3,002 320,000 2,972.9 2,767.9
07/29(水) 3,021 3,108 2,990 3,064 927,800 2,943.3 2,753.9
07/28(火) 2,992 3,021 2,952 2,971 650,700 2,905.0 2,735.7
07/27(月) 2,921 2,952 2,912 2,952 321,400 2,881.3 2,720.7
07/24(金) 2,851 2,889 2,825 2,877 390,500 2,860.7 2,706.3
07/23(木) 2,834 2,862 2,805 2,854 414,800 2,846.0 2,692.7
07/22(水) 2,875 2,899 2,849 2,873 477,700 2,831.0 2,682.2
07/21(火) 2,861 2,897 2,846 2,852 328,400 2,791.4 2,672.0
07/17(金) 2,815 2,865 2,796 2,849 406,500 2,753.2 2,662.3
07/16(木) 2,786 2,817 2,771 2,803 446,200 2,710.7 2,653.9
07/15(水) 2,725 2,785 2,701 2,779 577,000 2,692.6 2,649.0
07/14(火) 2,693 2,709 2,638 2,675 182,500 2,687.2 2,645.1
07/13(月) 2,664 2,676 2,580 2,661 378,100 2,696.5 2,643.3
07/10(金) 2,676 2,720 2,570 2,636 566,100 2,704.4 2,643.8
07/09(木) 2,743 2,743 2,698 2,713 295,700 2,706.3 2,645.2
07/08(水) 2,745 2,776 2,731 2,752 540,900 2,699.9 2,642.5
07/07(火) 2,691 2,726 2,662 2,721 433,400 2,673.6 2,639.3
07/06(月) 2,671 2,701 2,650 2,701 381,900 2,653.8 2,636.6
07/03(金) 2,700 2,720 2,641 2,646 326,700 2,645.9 2,635.3
07/02(木) 2,667 2,700 2,620 2,681 440,100 2,641.9 2,639.3
07/01(水) 2,634 2,637 2,597 2,621 328,700 2,628.3 2,642.4
06/30(火) 2,651 2,668 2,613 2,622 374,300 2,634.2 2,647.3
06/29(月) 2,640 2,685 2,627 2,661 433,900 2,631.9 2,651.1
06/26(金) 2,619 2,634 2,602 2,626 429,100 2,618.8 2,653.8
06/25(木) 2,644 2,657 2,609 2,613 411,100 2,612.0 2,660.7
06/24(水) 2,621 2,651 2,606 2,650 235,900 2,596.9 2,669.6
06/23(火) 2,591 2,620 2,582 2,611 275,900 2,585.2 2,677.0
06/22(月) 2,585 2,600 2,563 2,596 294,400 2,586.4 2,688.5
06/19(金) 2,551 2,592 2,537 2,592 562,200 2,589.2 2,697.5
06/18(木) 2,577 2,583 2,530 2,537 522,800 2,598.5 2,706.2
06/17(水) 2,634 2,650 2,592 2,592 333,600 2,627.5 2,714.1
06/16(火) 2,581 2,648 2,579 2,617 340,400 2,645.2 2,721.5
06/15(月) 2,655 2,655 2,609 2,610 379,800 2,647.8 2,728.4
06/12(金) 2,632 2,675 2,619 2,638 546,500 2,660.6 2,734.1
06/11(木) 2,690 2,755 2,664 2,682 312,200 2,667.5 2,739.5
06/10(水) 2,652 2,685 2,635 2,680 316,900 2,660.0 2,744.9
06/09(火) 2,669 2,671 2,623 2,630 430,800 2,658.2 2,750.3
06/08(月) 2,706 2,716 2,657 2,674 308,200 2,663.1 2,757.5
06/05(金) 2,680 2,708 2,649 2,673 320,200 2,661.9 2,763.4
06/04(木) 2,663 2,680 2,638 2,645 388,300 2,676.8 2,767.8
06/03(水) 2,636 2,676 2,621 2,671 305,300 2,699.4 2,773.2
06/02(火) 2,671 2,675 2,628 2,654 358,600 2,713.6 2,776.1
06/01(月) 2,706 2,706 2,654 2,668 499,100 2,726.1 2,780.8
05/29(金) 2,751 2,782 2,743 2,747 610,000 2,738.7 2,785.5
05/28(木) 2,765 2,800 2,738 2,758 336,800 2,748.8 2,786.7
05/27(水) 2,723 2,752 2,707 2,742 399,600 2,764.3 2,788.6
05/26(火) 2,727 2,738 2,690 2,717 372,400 2,782.7 2,792.0
05/25(月) 2,817 2,838 2,719 2,731 273,900 2,819.1 2,797.7
05/22(金) 2,832 2,845 2,771 2,798 285,000 2,837.1 2,801.8
05/21(木) 2,878 2,887 2,832 2,835 257,300 2,839.5 2,804.2
05/20(水) 2,900 2,905 2,820 2,834 482,100 2,819.2 2,806.6
05/19(火) 2,871 2,924 2,854 2,899 489,400 2,807.8 2,813.1
05/18(月) 2,804 2,849 2,779 2,821 606,000 2,785.8 2,817.1
05/15(金) 2,684 2,812 2,683 2,810 729,300 2,772.2 2,822.1
05/14(木) 2,804 2,815 2,697 2,734 555,100 2,764.8 2,829.6
05/13(水) 2,806 2,825 2,777 2,777 457,500 2,781.7 2,840.7
05/12(火) 2,763 2,812 2,757 2,789 561,000 2,789.3 2,850.2
05/11(月) 2,770 2,786 2,729 2,753 429,700 2,793.4 2,859.6
05/08(金) 2,799 2,817 2,756 2,773 597,600 2,807.3 2,867.0
05/07(木) 2,792 2,915 2,786 2,818 646,700 2,809.1 2,872.2
05/01(金) 2,800 2,821 2,782 2,815 427,800 2,801.2 2,875.8
04/30(木) 2,814 2,821 2,744 2,809 497,300 2,787.2 2,878.3
04/28(火) 2,789 2,824 2,784 2,822 575,000 2,779.4 2,880.0
04/27(月) 2,753 2,794 2,731 2,782 479,900 2,772.0 2,880.2
04/24(金) 2,789 2,789 2,753 2,779 408,200 2,771.3 2,879.5
04/23(木) 2,736 2,751 2,715 2,745 372,200 2,776.7 2,881.8
04/22(水) 2,784 2,794 2,756 2,770 441,800 2,793.2 2,886.4
04/21(火) 2,788 2,804 2,775 2,785 268,400 2,810.6 2,888.4
04/20(月) 2,816 2,833 2,771 2,778 206,100 2,820.2 2,888.7
04/17(金) 2,830 2,832 2,806 2,806 264,100 2,836.5 2,888.1
04/16(木) 2,866 2,866 2,828 2,828 306,800 2,854.0 2,886.2
04/15(水) 2,821 2,866 2,820 2,857 380,800 2,887.8 2,887.2
04/14(火) 2,893 2,898 2,811 2,833 255,300 2,916.2 2,887.0
04/13(月) 2,893 2,897 2,845 2,860 286,400 2,939.0 2,887.2
04/10(金) 2,975 2,992 2,890 2,893 289,400 2,966.3 2,889.0
04/09(木) 3,011 3,058 2,997 2,997 465,900 2,989.7 2,889.6
04/08(水) 3,047 3,047 2,991 2,999 530,500 2,993.4 2,884.8
04/07(火) 3,005 3,016 2,914 2,947 358,300 2,998.4 2,882.7
04/06(月) 3,025 3,034 2,996 2,996 250,300 2,996.6 2,884.9
04/03(金) 3,020 3,030 2,986 3,010 323,700 2,977.7 2,886.3
04/02(木) 3,046 3,062 3,015 3,015 250,900 2,957.2 2,884.8
04/01(水) 3,000 3,024 2,949 3,024 403,600 2,930.0 2,882.7
03/31(火) 2,909 2,954 2,903 2,938 392,700 2,895.4 2,878.9
03/30(月) 2,810 2,917 2,810 2,902 461,400 2,873.2 2,876.8
03/27(金) 2,911 2,924 2,876 2,908 531,500 2,845.5 2,879.0
03/26(木) 2,864 2,879 2,848 2,879 292,100 2,831.2 2,879.5
03/25(水) 2,874 2,890 2,851 2,851 392,100 2,827.7 2,879.0
03/24(火) 2,807 2,833 2,786 2,827 354,300 2,821.5 2,880.4
03/23(月) 2,769 2,781 2,738 2,763 419,800 2,814.4 2,883.3
03/19(木) 2,832 2,864 2,832 2,836 761,100 2,814.3 2,890.2
03/18(水) 2,817 2,874 2,805 2,862 372,100 2,799.1 2,893.8
03/17(火) 2,800 2,828 2,800 2,820 299,000 2,797.0 2,895.0
03/16(月) 2,778 2,801 2,764 2,791 409,000 2,803.4 2,895.0
03/13(金) 2,735 2,800 2,734 2,763 460,300 2,812.9 2,897.2
03/12(木) 2,816 2,821 2,742 2,760 303,600 2,841.0 2,899.6
03/11(水) 2,882 2,898 2,847 2,851 301,400 2,871.0 2,901.4
03/10(火) 2,888 2,889 2,847 2,852 516,200 2,876.1 2,897.7
03/09(月) 2,782 2,882 2,777 2,839 354,000 2,894.9 2,894.3
03/06(金) 2,872 2,903 2,847 2,903 321,300 2,927.4 2,890.5
03/05(木) 2,949 2,977 2,908 2,910 415,700 2,953.1 2,884.1
03/04(水) 2,905 2,914 2,839 2,876 398,900 2,965.3 2,880.3
03/03(火) 2,971 2,986 2,937 2,947 381,700 2,982.6 2,878.5
03/02(月) 2,968 3,001 2,923 3,001 492,400 2,979.1 2,876.2
02/27(金) 2,998 3,035 2,971 3,032 488,000 2,956.1 2,870.4
02/26(木) 2,970 3,006 2,951 2,971 515,500 2,941.0 2,862.3
02/25(水) 2,945 2,972 2,922 2,963 551,700 2,930.7 2,857.6
02/24(火) 2,886 2,951 2,859 2,929 548,700 2,911.7 2,853.8
02/20(金) 2,936 2,943 2,867 2,886 808,600 2,903.1 2,849.9
02/19(木) 2,914 2,956 2,886 2,956 424,800 2,905.8 2,848.3
02/18(水) 2,882 2,927 2,880 2,920 388,200 2,901.8 2,843.8
02/17(火) 2,873 2,890 2,857 2,867 340,100 2,902.7 2,840.8
02/16(月) 2,921 2,931 2,874 2,886 343,600 2,907.4 2,838.6
02/13(金) 2,916 2,944 2,883 2,900 387,700 2,894.5 2,834.8
02/12(木) 2,955 2,969 2,916 2,936 390,500 2,883.9 2,831.5
02/10(火) 2,891 2,953 2,822 2,924 528,300 2,860.9 2,825.4
02/09(月) 2,870 2,915 2,817 2,891 455,600 2,837.0 2,818.8
02/06(金) 2,863 2,868 2,821 2,821 277,500 2,810.7 2,812.7
02/05(木) 2,870 2,882 2,827 2,847 280,900 2,799.9 2,810.4
02/04(水) 2,801 2,841 2,794 2,821 243,300 2,779.2 2,807.0
02/03(火) 2,776 2,817 2,772 2,805 272,400 2,763.5 2,805.1
02/02(月) 2,816 2,816 2,760 2,760 291,700 2,765.9 2,803.3
01/30(金) 2,773 2,781 2,734 2,767 312,300 2,779.9 2,804.3
01/29(木) 2,721 2,757 2,688 2,744 306,900 2,804.4 2,803.5
01/28(水) 2,782 2,799 2,742 2,742 343,900 2,826.7 2,804.6
01/27(火) 2,806 2,827 2,785 2,817 276,200 2,844.4 2,805.3
01/26(月) 2,840 2,851 2,811 2,830 396,900 2,851.8 2,801.8
01/23(金) 2,871 2,889 2,856 2,889 229,300 2,859.2 2,798.0
01/22(木) 2,842 2,869 2,837 2,856 419,000 2,847.8 2,792.4
01/21(水) 2,831 2,855 2,816 2,831 301,200 2,845.8 2,787.2
01/20(火) 2,828 2,864 2,816 2,853 329,700 2,848.1 2,782.0
01/19(月) 2,848 2,873 2,840 2,867 271,300 2,846.6 2,776.9
01/16(金) 2,814 2,843 2,796 2,832 369,300 2,836.0 2,769.6
01/15(木) 2,844 2,863 2,828 2,846 323,700 2,827.5 2,763.3
01/14(水) 2,842 2,852 2,811 2,842 581,800 2,821.8 2,754.3
01/13(火) 2,842 2,866 2,815 2,846 479,400 2,810.2 2,748.2
01/09(金) 2,814 2,822 2,785 2,814 394,300 2,792.6 2,742.0
01/08(木) 2,803 2,829 2,780 2,790 393,200 2,777.4 2,736.9
01/07(水) 2,772 2,822 2,752 2,817 465,300 2,772.6 2,731.9
01/06(火) 2,759 2,784 2,747 2,784 328,800 2,761.3 2,727.1
01/05(月) 2,753 2,767 2,730 2,758 302,600 2,759.1 2,722.2
12/30(火) 2,773 2,783 2,736 2,738 216,300 2,759.5 2,719.7
12/29(月) 2,761 2,769 2,740 2,766 442,100 2,769.1 2,716.4
12/26(金) 2,772 2,780 2,741 2,761 242,600 2,765.2 2,711.3
12/25(木) 2,757 2,774 2,749 2,774 165,900 2,767.3 2,703.6
12/24(水) 2,768 2,786 2,752 2,760 196,500 2,764.8 2,695.0
12/23(火) 2,746 2,786 2,742 2,786 238,500 2,758.4 2,687.1
12/22(月) 2,782 2,786 2,727 2,746 213,400 2,748.3 2,679.2
12/19(金) 2,761 2,778 2,748 2,772 536,100 2,749.0 2,674.0
12/18(木) 2,742 2,774 2,739 2,761 377,400 2,739.6 2,667.5
12/17(水) 2,718 2,739 2,710 2,728 325,500 2,727.6 2,660.7
12/16(火) 2,767 2,767 2,735 2,735 233,700 2,727.0 2,654.1
12/15(月) 2,745 2,757 2,729 2,749 241,600 2,717.1 2,648.5
12/12(金) 2,724 2,739 2,705 2,725 376,500 2,702.1 2,640.7
12/11(木) 2,734 2,741 2,696 2,701 208,100 2,681.3 2,630.8
12/10(水) 2,705 2,725 2,683 2,725 293,700 2,679.5 2,623.6
12/09(火) 2,679 2,687 2,651 2,686 218,900 2,672.5 2,615.0
12/08(月) 2,663 2,682 2,649 2,674 298,800 2,672.5 2,606.8
12/05(金) 2,642 2,664 2,618 2,621 302,100 2,670.9 2,599.3
12/04(木) 2,661 2,694 2,632 2,692 447,100 2,685.7 2,593.1
12/03(水) 2,672 2,708 2,672 2,690 360,400 2,680.1 2,586.2
12/02(火) 2,669 2,696 2,663 2,686 425,200 2,681.0 2,582.0
12/01(月) 2,688 2,709 2,666 2,666 524,200 2,674.9 2,576.1
11/28(金) 2,635 2,702 2,616 2,695 435,400 2,669.6 2,571.0
11/27(木) 2,688 2,703 2,651 2,663 319,200 2,643.9 2,563.2
11/26(水) 2,669 2,703 2,664 2,694 500,400 2,623.2 2,556.5
11/25(火) 2,631 2,667 2,609 2,655 375,400 2,596.6 2,550.2
11/21(金) 2,603 2,645 2,586 2,640 565,400 2,583.1 2,544.1
11/20(木) 2,567 2,584 2,554 2,566 384,100 2,578.4 2,537.8
11/19(水) 2,558 2,568 2,544 2,560 411,000 2,586.9 2,534.6
11/18(火) 2,600 2,600 2,550 2,562 398,500 2,593.0 2,531.1
11/17(月) 2,610 2,617 2,586 2,588 300,100 2,593.7 2,528.5
11/14(金) 2,609 2,617 2,559 2,616 259,200 2,595.1 2,527.0
11/13(木) 2,601 2,625 2,591 2,609 246,500 2,582.8 2,523.2
11/12(水) 2,580 2,630 2,565 2,591 373,400 2,556.1 2,520.6
11/11(火) 2,583 2,583 2,530 2,565 301,600 2,542.1 2,518.7
11/10(月) 2,565 2,600 2,542 2,595 419,600 2,531.1 2,516.2
11/07(金) 2,495 2,557 2,480 2,555 390,800 2,508.4 2,512.3
11/06(木) 2,471 2,521 2,428 2,476 591,300 2,494.6 2,510.2
11/05(水) 2,518 2,551 2,504 2,521 515,200 2,492.9 2,511.9
11/04(火) 2,517 2,549 2,481 2,510 585,100 2,492.5 2,513.7
10/31(金) 2,491 2,503 2,481 2,481 463,000 2,507.4 2,516.2
10/30(木) 2,480 2,494 2,461 2,486 452,400 2,519.1 2,519.4
10/29(水) 2,528 2,567 2,458 2,467 282,900 2,529.6 2,522.1
10/28(火) 2,556 2,573 2,519 2,519 448,600 2,536.4 2,525.4
10/27(月) 2,555 2,586 2,548 2,585 314,600 2,531.6 2,526.0
10/24(金) 2,540 2,549 2,530 2,540 357,800 2,522.3 2,526.0
10/23(木) 2,514 2,543 2,507 2,538 265,100 2,514.7 2,527.5
10/22(水) 2,488 2,507 2,487 2,501 298,300 2,503.8 2,530.6
10/21(火) 2,538 2,538 2,480 2,494 348,200 2,500.8 2,535.8
10/20(月) 2,540 2,568 2,524 2,538 470,400 2,496.4 2,541.0
10/17(金) 2,491 2,502 2,477 2,502 306,600 2,488.0 2,544.4
10/16(木) 2,486 2,506 2,463 2,484 399,600 2,497.7 2,549.8
10/15(水) 2,496 2,498 2,474 2,485 373,500 2,505.1 2,556.2
10/14(火) 2,448 2,487 2,445 2,473 453,700 2,516.9 2,561.7
10/10(金) 2,516 2,522 2,484 2,496 643,600 2,530.7 2,567.7
10/09(木) 2,521 2,551 2,516 2,550 377,700 2,532.1 2,572.4
10/08(水) 2,555 2,568 2,511 2,521 364,000 2,521.7 2,573.9
10/07(火) 2,542 2,551 2,529 2,544 429,700 2,517.7 2,576.3
10/06(月) 2,544 2,563 2,510 2,542 566,300 2,512.6 2,576.6
10/03(金) 2,501 2,519 2,492 2,503 368,200 2,517.1 2,577.0
10/02(木) 2,485 2,500 2,445 2,498 357,500 2,531.1 2,579.1
10/01(水) 2,501 2,505 2,482 2,501 459,000 2,544.0 2,582.7
09/30(火) 2,557 2,569 2,513 2,519 461,700 2,554.0 2,586.5
09/29(月) 2,573 2,575 2,534 2,564 522,500 2,560.4 2,590.6
09/26(金) 2,547 2,595 2,538 2,573 587,700 2,554.2 2,592.3
09/25(木) 2,566 2,569 2,546 2,563 377,900 2,556.2 2,594.2
09/24(水) 2,557 2,572 2,549 2,551 294,100 2,559.6 2,595.8
09/22(月) 2,549 2,566 2,538 2,551 388,400 2,572.1 2,594.4
09/19(金) 2,580 2,597 2,441 2,533 963,400 2,588.5 2,592.6
09/18(木) 2,603 2,603 2,552 2,584 292,500 2,606.5 2,591.9
09/17(水) 2,591 2,606 2,579 2,580 258,500 2,614.7 2,591.9
09/16(火) 2,613 2,639 2,599 2,613 274,700 2,626.0 -
09/12(金) 2,652 2,652 2,622 2,633 406,100 2,632.1 -
09/11(木) 2,635 2,643 2,607 2,623 205,800 2,629.9 -
09/10(水) 2,614 2,638 2,596 2,625 200,600 2,629.9 -
09/09(火) 2,644 2,657 2,629 2,636 242,500 2,628.0 -
09/08(月) 2,636 2,648 2,623 2,644 235,100 2,618.2 -
09/05(金) 2,610 2,630 2,601 2,622 251,900 2,605.4 -
09/04(木) 2,632 2,638 2,607 2,623 295,400 2,591.6 -
09/03(水) 2,597 2,615 2,577 2,615 417,200 2,577.4 -
09/02(火) 2,587 2,601 2,568 2,588 405,500 2,565.6 -
09/01(月) 2,548 2,590 2,535 2,580 290,200 2,565.6 -
08/29(金) 2,545 2,552 2,523 2,552 505,100 2,568.7 -
08/28(木) 2,540 2,563 2,525 2,552 589,300 2,582.6 -
08/27(水) 2,563 2,568 2,531 2,556 543,600 2,593.3 -
08/26(火) 2,619 2,624 2,588 2,588 555,500 2,606.3 -
08/25(月) 2,606 2,614 2,588 2,595 309,900 2,609.3 -
08/22(金) 2,606 2,627 2,588 2,622 228,800 2,593.4 -
08/21(木) 2,633 2,636 2,588 2,606 257,400 2,570.3 -
08/20(水) 2,602 2,643 2,599 2,621 414,300 2,552.5 -
08/19(火) 2,556 2,631 2,550 2,603 957,300 2,544.7 -
08/18(月) 2,500 2,532 2,493 2,516 296,900 2,543.7 -
08/15(金) 2,522 2,533 2,487 2,506 661,500 2,545.2 -
08/14(木) 2,581 2,581 2,511 2,517 307,500 2,548.9 -
08/13(水) 2,597 2,597 2,570 2,582 349,700 2,549.7 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?