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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 4,215 | 4,240 | 3,955 | 3,980 | -235 | -5.6% | 20,800 |
| 2022/01/26 | 4,220 | 4,295 | 4,145 | 4,215 | +65 | +1.6% | 24,100 |
| 2022/01/25 | 4,325 | 4,325 | 4,110 | 4,150 | -105 | -2.5% | 8,600 |
| 2022/01/24 | 4,190 | 4,350 | 4,175 | 4,255 | +75 | +1.8% | 7,900 |
| 2022/01/21 | 4,025 | 4,180 | 4,025 | 4,180 | +85 | +2.1% | 11,400 |
| 2022/01/20 | 4,055 | 4,150 | 4,055 | 4,095 | +90 | +2.2% | 10,000 |
| 2022/01/19 | 4,200 | 4,200 | 4,005 | 4,005 | -200 | -4.8% | 21,900 |
| 2022/01/18 | 4,185 | 4,280 | 4,175 | 4,205 | +20 | +0.5% | 10,900 |
| 2022/01/17 | 4,250 | 4,280 | 4,155 | 4,185 | -40 | -0.9% | 6,000 |
| 2022/01/14 | 4,245 | 4,255 | 4,170 | 4,225 | -90 | -2.1% | 14,400 |
| 2022/01/13 | 4,465 | 4,465 | 4,310 | 4,315 | -90 | -2% | 10,300 |
| 2022/01/12 | 4,300 | 4,450 | 4,290 | 4,405 | +235 | +5.6% | 18,800 |
| 2022/01/11 | 4,120 | 4,170 | 4,050 | 4,170 | +10 | +0.2% | 12,100 |
| 2022/01/07 | 4,150 | 4,270 | 4,100 | 4,160 | -60 | -1.4% | 18,300 |
| 2022/01/06 | 4,200 | 4,270 | 4,165 | 4,220 | -90 | -2.1% | 18,700 |
| 2022/01/05 | 4,575 | 4,575 | 4,300 | 4,310 | -265 | -5.8% | 19,500 |
| 2022/01/04 | 4,615 | 4,615 | 4,530 | 4,575 | -60 | -1.3% | 8,100 |
| 2021/12/30 | 4,600 | 4,665 | 4,535 | 4,635 | +30 | +0.7% | 14,800 |
| 2021/12/29 | 4,360 | 4,620 | 4,335 | 4,605 | +240 | +5.5% | 19,800 |
| 2021/12/28 | 4,450 | 4,500 | 4,355 | 4,365 | -95 | -2.1% | 39,600 |
| 2021/12/27 | 4,480 | 4,565 | 4,395 | 4,460 | -135 | -2.9% | 40,900 |
| 2021/12/24 | 4,680 | 4,705 | 4,580 | 4,595 | -110 | -2.3% | 12,000 |
| 2021/12/23 | 4,770 | 4,770 | 4,655 | 4,705 | -65 | -1.4% | 8,300 |
| 2021/12/22 | 4,730 | 4,850 | 4,690 | 4,770 | +85 | +1.8% | 20,700 |
| 2021/12/21 | 4,660 | 4,730 | 4,640 | 4,685 | +35 | +0.8% | 16,800 |
| 2021/12/20 | 4,735 | 4,755 | 4,595 | 4,650 | -155 | -3.2% | 26,300 |
| 2021/12/17 | 4,960 | 4,965 | 4,805 | 4,805 | -255 | -5% | 13,600 |
| 2021/12/16 | 5,060 | 5,100 | 4,960 | 5,060 | +60 | +1.2% | 8,800 |
| 2021/12/15 | 5,090 | 5,130 | 5,000 | 5,000 | -190 | -3.7% | 12,100 |
| 2021/12/14 | 5,280 | 5,280 | 5,140 | 5,190 | -110 | -2.1% | 9,600 |
| 2021/12/13 | 5,320 | 5,450 | 5,280 | 5,300 | +80 | +1.5% | 16,100 |
| 2021/12/10 | 5,260 | 5,280 | 5,170 | 5,220 | -120 | -2.2% | 13,400 |
| 2021/12/09 | 5,390 | 5,410 | 5,270 | 5,340 | ±0 | ±0% | 9,200 |
| 2021/12/08 | 5,050 | 5,370 | 5,010 | 5,340 | +250 | +4.9% | 17,900 |
| 2021/12/07 | 4,940 | 5,110 | 4,940 | 5,090 | +105 | +2.1% | 13,800 |
| 2021/12/06 | 4,990 | 5,040 | 4,935 | 4,985 | +5 | +0.1% | 10,600 |
| 2021/12/03 | 4,850 | 5,020 | 4,830 | 4,980 | +110 | +2.3% | 27,700 |
| 2021/12/02 | 4,900 | 4,985 | 4,855 | 4,870 | -130 | -2.6% | 12,300 |
| 2021/12/01 | 4,735 | 5,040 | 4,710 | 5,000 | +265 | +5.6% | 27,300 |
| 2021/11/30 | 5,010 | 5,050 | 4,725 | 4,735 | -245 | -4.9% | 21,800 |
| 2021/11/29 | 5,000 | 5,130 | 4,980 | 4,980 | -220 | -4.2% | 13,000 |
| 2021/11/26 | 5,110 | 5,210 | 5,020 | 5,200 | +90 | +1.8% | 16,500 |
| 2021/11/25 | 5,290 | 5,290 | 5,100 | 5,110 | -180 | -3.4% | 13,000 |
| 2021/11/24 | 5,470 | 5,470 | 5,200 | 5,290 | -230 | -4.2% | 16,800 |
| 2021/11/22 | 5,480 | 5,530 | 5,460 | 5,520 | +40 | +0.7% | 6,300 |
| 2021/11/19 | 5,550 | 5,570 | 5,450 | 5,480 | -50 | -0.9% | 10,200 |
| 2021/11/18 | 5,460 | 5,550 | 5,460 | 5,530 | +70 | +1.3% | 8,300 |
| 2021/11/17 | 5,620 | 5,620 | 5,460 | 5,460 | -160 | -2.8% | 16,200 |
| 2021/11/16 | 5,520 | 5,620 | 5,510 | 5,620 | +90 | +1.6% | 10,600 |
| 2021/11/15 | 5,570 | 5,570 | 5,460 | 5,530 | +20 | +0.4% | 11,000 |
801～
850
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
