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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 5,780 | 5,870 | 5,780 | 5,870 | +80 | +1.4% | 6,600 |
| 2021/10/27 | 5,720 | 5,810 | 5,720 | 5,790 | -30 | -0.5% | 6,700 |
| 2021/10/26 | 5,890 | 5,890 | 5,810 | 5,820 | +20 | +0.3% | 2,300 |
| 2021/10/25 | 5,890 | 5,890 | 5,800 | 5,800 | -100 | -1.7% | 5,200 |
| 2021/10/22 | 5,930 | 5,950 | 5,860 | 5,900 | -30 | -0.5% | 4,600 |
| 2021/10/21 | 5,940 | 5,990 | 5,880 | 5,930 | -10 | -0.2% | 14,000 |
| 2021/10/20 | 6,030 | 6,030 | 5,920 | 5,940 | -90 | -1.5% | 13,700 |
| 2021/10/19 | 5,980 | 6,080 | 5,980 | 6,030 | +50 | +0.8% | 12,600 |
| 2021/10/18 | 6,050 | 6,120 | 5,950 | 5,980 | -100 | -1.6% | 18,600 |
| 2021/10/15 | 6,060 | 6,120 | 5,990 | 6,080 | +20 | +0.3% | 17,900 |
| 2021/10/14 | 6,080 | 6,080 | 5,900 | 6,060 | -40 | -0.7% | 34,500 |
| 2021/10/13 | 6,100 | 6,260 | 5,980 | 6,100 | ±0 | ±0% | 116,800 |
| 2021/10/12 | 6,090 | 6,200 | 6,050 | 6,100 | +10 | +0.2% | 15,700 |
| 2021/10/11 | 6,000 | 6,150 | 5,960 | 6,090 | +90 | +1.5% | 21,600 |
| 2021/10/08 | 5,820 | 6,030 | 5,820 | 6,000 | +210 | +3.6% | 24,600 |
| 2021/10/07 | 5,800 | 5,830 | 5,740 | 5,790 | +90 | +1.6% | 12,200 |
| 2021/10/06 | 5,670 | 5,810 | 5,650 | 5,700 | +10 | +0.2% | 16,100 |
| 2021/10/05 | 5,720 | 5,780 | 5,580 | 5,690 | -80 | -1.4% | 22,700 |
| 2021/10/04 | 6,000 | 6,010 | 5,770 | 5,770 | -200 | -3.4% | 24,500 |
| 2021/10/01 | 5,930 | 6,050 | 5,900 | 5,970 | -20 | -0.3% | 19,900 |
| 2021/09/30 | 5,990 | 6,050 | 5,950 | 5,990 | -60 | -1% | 8,500 |
| 2021/09/29 | 5,990 | 6,100 | 5,990 | 6,050 | +60 | +1% | 10,700 |
| 2021/09/28 | 6,070 | 6,070 | 5,980 | 5,990 | -80 | -1.3% | 4,900 |
| 2021/09/27 | 6,050 | 6,130 | 6,050 | 6,070 | +40 | +0.7% | 9,300 |
| 2021/09/24 | 6,030 | 6,140 | 6,030 | 6,030 | +60 | +1% | 16,400 |
| 2021/09/22 | 5,870 | 5,990 | 5,840 | 5,970 | +100 | +1.7% | 12,200 |
| 2021/09/21 | 5,830 | 5,920 | 5,740 | 5,870 | -120 | -2% | 30,500 |
| 2021/09/17 | 5,960 | 5,990 | 5,920 | 5,990 | +30 | +0.5% | 8,700 |
| 2021/09/16 | 6,140 | 6,210 | 5,960 | 5,960 | -80 | -1.3% | 34,700 |
| 2021/09/15 | 6,040 | 6,110 | 6,020 | 6,040 | -30 | -0.5% | 14,200 |
| 2021/09/14 | 6,140 | 6,180 | 6,010 | 6,070 | -70 | -1.1% | 23,500 |
| 2021/09/13 | 6,130 | 6,170 | 6,110 | 6,140 | -20 | -0.3% | 8,900 |
| 2021/09/10 | 6,120 | 6,210 | 6,110 | 6,160 | +30 | +0.5% | 14,700 |
| 2021/09/09 | 6,250 | 6,280 | 6,070 | 6,130 | -190 | -3% | 41,700 |
| 2021/09/08 | 6,310 | 6,390 | 6,250 | 6,320 | +20 | +0.3% | 16,000 |
| 2021/09/07 | 6,350 | 6,380 | 6,220 | 6,300 | -50 | -0.8% | 17,500 |
| 2021/09/06 | 6,440 | 6,460 | 6,350 | 6,350 | -50 | -0.8% | 11,500 |
| 2021/09/03 | 6,490 | 6,490 | 6,380 | 6,400 | -50 | -0.8% | 7,100 |
| 2021/09/02 | 6,570 | 6,570 | 6,440 | 6,450 | -120 | -1.8% | 5,800 |
| 2021/09/01 | 6,480 | 6,580 | 6,470 | 6,570 | -10 | -0.2% | 5,200 |
| 2021/08/31 | 6,450 | 6,580 | 6,440 | 6,580 | +160 | +2.5% | 9,600 |
| 2021/08/30 | 6,380 | 6,420 | 6,350 | 6,420 | +90 | +1.4% | 4,300 |
| 2021/08/27 | 6,530 | 6,530 | 6,320 | 6,330 | -130 | -2% | 10,400 |
| 2021/08/26 | 6,590 | 6,600 | 6,440 | 6,460 | -70 | -1.1% | 9,500 |
| 2021/08/25 | 6,600 | 6,600 | 6,490 | 6,530 | -40 | -0.6% | 8,900 |
| 2021/08/24 | 6,530 | 6,580 | 6,500 | 6,570 | +90 | +1.4% | 9,000 |
| 2021/08/23 | 6,360 | 6,480 | 6,310 | 6,480 | +220 | +3.5% | 8,900 |
| 2021/08/20 | 6,370 | 6,370 | 6,240 | 6,260 | -10 | -0.2% | 9,300 |
| 2021/08/19 | 6,420 | 6,480 | 6,270 | 6,270 | -230 | -3.5% | 14,600 |
| 2021/08/18 | 6,350 | 6,520 | 6,260 | 6,500 | +120 | +1.9% | 18,700 |
901～
950
件表示中 / 2211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 | 96,600円 | +48.2% | +73.2% | 0.67% | 12.08倍 | 1.86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 |
| ヨコレイ | 88,400円 | +3.9% | -13.7% | 2.71% | 18.63倍 | 0.65倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＫＰＰＧＨＤ | 75,600円 | +0.7% | -2.2% | 4.76% | 6.20倍 | 0.58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 |
| テンポスＨＤ | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13倍 | 2.53倍 |
|
中古厨房機器の再生販売が主力。不動産紹介、内装工事も強化中。人材派遣や外食も展開 |
| 椿本興 | 243,600円 | +0.5% | +5.9% | 3.28% | 9.22倍 | 1.03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
