歯愛メディカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/04/12 | 5,060 | 5,090 | 4,710 | 4,800 | -360 | -7% | 23,500 |
| 2022/04/11 | 5,280 | 5,580 | 5,130 | 5,160 | -30 | -0.6% | 44,900 |
| 2022/04/08 | 4,780 | 5,190 | 4,780 | 5,190 | +505 | +10.8% | 44,800 |
| 2022/04/07 | 4,695 | 4,760 | 4,645 | 4,685 | -80 | -1.7% | 15,600 |
| 2022/04/06 | 4,525 | 4,825 | 4,515 | 4,765 | +295 | +6.6% | 33,300 |
| 2022/04/05 | 4,440 | 4,550 | 4,435 | 4,470 | +25 | +0.6% | 10,000 |
| 2022/04/04 | 4,490 | 4,550 | 4,440 | 4,445 | -25 | -0.6% | 16,700 |
| 2022/04/01 | 4,250 | 4,470 | 4,160 | 4,470 | +175 | +4.1% | 14,200 |
| 2022/03/31 | 4,345 | 4,345 | 4,150 | 4,295 | +20 | +0.5% | 10,800 |
| 2022/03/30 | 4,095 | 4,330 | 4,060 | 4,275 | +320 | +8.1% | 23,900 |
| 2022/03/29 | 3,850 | 3,975 | 3,850 | 3,955 | +110 | +2.9% | 7,300 |
| 2022/03/28 | 3,885 | 3,885 | 3,815 | 3,845 | +60 | +1.6% | 7,600 |
| 2022/03/25 | 3,805 | 3,815 | 3,750 | 3,785 | -20 | -0.5% | 5,600 |
| 2022/03/24 | 3,810 | 3,835 | 3,710 | 3,805 | -50 | -1.3% | 8,700 |
| 2022/03/23 | 3,920 | 3,920 | 3,815 | 3,855 | +10 | +0.3% | 7,100 |
| 2022/03/22 | 3,875 | 3,875 | 3,775 | 3,845 | -30 | -0.8% | 6,800 |
| 2022/03/18 | 3,760 | 3,875 | 3,760 | 3,875 | +115 | +3.1% | 3,900 |
| 2022/03/17 | 3,625 | 3,810 | 3,625 | 3,760 | +135 | +3.7% | 8,600 |
| 2022/03/16 | 3,600 | 3,640 | 3,600 | 3,625 | +20 | +0.6% | 4,000 |
| 2022/03/15 | 3,590 | 3,645 | 3,590 | 3,605 | +15 | +0.4% | 3,700 |
| 2022/03/14 | 3,635 | 3,655 | 3,580 | 3,590 | -100 | -2.7% | 9,400 |
| 2022/03/11 | 3,700 | 3,700 | 3,600 | 3,690 | -30 | -0.8% | 8,500 |
| 2022/03/10 | 3,700 | 3,760 | 3,700 | 3,720 | +45 | +1.2% | 6,300 |
| 2022/03/09 | 3,640 | 3,690 | 3,585 | 3,675 | +5 | +0.1% | 7,900 |
| 2022/03/08 | 3,625 | 3,805 | 3,625 | 3,670 | -95 | -2.5% | 8,100 |
| 2022/03/07 | 3,790 | 3,790 | 3,680 | 3,765 | -55 | -1.4% | 13,200 |
| 2022/03/04 | 3,800 | 3,865 | 3,735 | 3,820 | -70 | -1.8% | 17,000 |
| 2022/03/03 | 3,940 | 3,945 | 3,855 | 3,890 | -50 | -1.3% | 6,200 |
| 2022/03/02 | 4,055 | 4,055 | 3,880 | 3,940 | -115 | -2.8% | 8,000 |
| 2022/03/01 | 3,900 | 4,110 | 3,900 | 4,055 | +130 | +3.3% | 10,100 |
| 2022/02/28 | 3,900 | 3,955 | 3,800 | 3,925 | +25 | +0.6% | 9,400 |
| 2022/02/25 | 3,730 | 3,935 | 3,730 | 3,900 | +170 | +4.6% | 18,100 |
| 2022/02/24 | 3,715 | 3,750 | 3,680 | 3,730 | +20 | +0.5% | 12,200 |
| 2022/02/22 | 3,775 | 3,825 | 3,700 | 3,710 | -100 | -2.6% | 15,100 |
| 2022/02/21 | 3,850 | 3,865 | 3,760 | 3,810 | -110 | -2.8% | 16,400 |
| 2022/02/18 | 3,980 | 3,980 | 3,825 | 3,920 | -105 | -2.6% | 19,400 |
| 2022/02/17 | 4,145 | 4,255 | 4,020 | 4,025 | -220 | -5.2% | 21,700 |
| 2022/02/16 | 4,110 | 4,330 | 4,100 | 4,245 | +175 | +4.3% | 32,100 |
| 2022/02/15 | 4,050 | 4,180 | 4,005 | 4,070 | +25 | +0.6% | 21,900 |
| 2022/02/14 | 4,000 | 4,120 | 3,975 | 4,045 | -415 | -9.3% | 38,900 |
| 2022/02/10 | 4,255 | 4,500 | 4,255 | 4,460 | +155 | +3.6% | 13,500 |
| 2022/02/09 | 4,450 | 4,450 | 4,305 | 4,305 | -140 | -3.1% | 18,200 |
| 2022/02/08 | 4,300 | 4,445 | 4,285 | 4,445 | +120 | +2.8% | 16,500 |
| 2022/02/07 | 4,200 | 4,325 | 4,160 | 4,325 | +95 | +2.2% | 11,400 |
| 2022/02/04 | 4,185 | 4,260 | 4,185 | 4,230 | +45 | +1.1% | 6,000 |
| 2022/02/03 | 4,280 | 4,280 | 4,160 | 4,185 | -95 | -2.2% | 8,300 |
| 2022/02/02 | 4,305 | 4,305 | 4,200 | 4,280 | +30 | +0.7% | 6,200 |
| 2022/02/01 | 4,280 | 4,335 | 4,195 | 4,250 | -5 | -0.1% | 5,500 |
| 2022/01/31 | 4,125 | 4,260 | 4,125 | 4,255 | +195 | +4.8% | 11,600 |
| 2022/01/28 | 3,985 | 4,160 | 3,985 | 4,060 | +80 | +2% | 23,000 |
751～
800
件表示中 / 2171件
類似銘柄と比較する
現在ご覧いただいている「Ｃｉメディカル」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｉメディカル | 88,000円 | +40.8% | +62.8% | 0.74% | 14.07倍 | 1.69倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| アルコニックス | 152,400円 | +5.8% | +32.2% | 4.20% | 10.14倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| ＫＰＰＧＨＤ | 65,600円 | +4.0% | -25.5% | 5.18% | 5.62倍 | 0.48倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 高 速 | 208,800円 | +5.5% | +2.7% | 2.59% | 12.90倍 | 1.07倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 椿本興 | 222,100円 | +2.2% | +5.8% | 2.70% | 10.46倍 | 0.98倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
市場注目の銘柄
チャート関連のコラム
