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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 3,400 | 3,400 | 3,240 | 3,255 | -180 | -5.2% | 23,200 |
| 2019/05/15 | 3,550 | 3,655 | 3,330 | 3,435 | -95 | -2.7% | 22,900 |
| 2019/05/14 | 3,335 | 3,745 | 3,325 | 3,530 | +235 | +7.1% | 60,700 |
| 2019/05/13 | 3,220 | 3,380 | 3,220 | 3,295 | +55 | +1.7% | 18,700 |
| 2019/05/10 | 3,230 | 3,265 | 3,160 | 3,240 | +10 | +0.3% | 6,700 |
| 2019/05/09 | 3,305 | 3,310 | 3,220 | 3,230 | -50 | -1.5% | 4,500 |
| 2019/05/08 | 3,250 | 3,280 | 3,200 | 3,280 | -20 | -0.6% | 5,300 |
| 2019/05/07 | 3,330 | 3,340 | 3,280 | 3,300 | -40 | -1.2% | 4,300 |
| 2019/04/26 | 3,365 | 3,365 | 3,270 | 3,340 | -35 | -1% | 7,800 |
| 2019/04/25 | 3,435 | 3,435 | 3,290 | 3,375 | -60 | -1.7% | 9,700 |
| 2019/04/24 | 3,425 | 3,540 | 3,385 | 3,435 | +20 | +0.6% | 12,900 |
| 2019/04/23 | 3,400 | 3,490 | 3,370 | 3,415 | +75 | +2.2% | 14,200 |
| 2019/04/22 | 3,550 | 3,780 | 3,340 | 3,340 | -235 | -6.6% | 49,300 |
| 2019/04/19 | 3,435 | 3,590 | 3,375 | 3,575 | +210 | +6.2% | 21,200 |
| 2019/04/18 | 3,500 | 3,500 | 3,330 | 3,365 | -120 | -3.4% | 12,600 |
| 2019/04/17 | 3,430 | 3,490 | 3,405 | 3,485 | +85 | +2.5% | 11,400 |
| 2019/04/16 | 3,310 | 3,450 | 3,290 | 3,400 | +130 | +4% | 14,500 |
| 2019/04/15 | 3,300 | 3,325 | 3,260 | 3,270 | +15 | +0.5% | 5,800 |
| 2019/04/12 | 3,335 | 3,360 | 3,255 | 3,255 | -80 | -2.4% | 5,900 |
| 2019/04/11 | 3,335 | 3,340 | 3,265 | 3,335 | ±0 | ±0% | 7,400 |
| 2019/04/10 | 3,300 | 3,340 | 3,180 | 3,335 | -35 | -1% | 18,500 |
| 2019/04/09 | 3,370 | 3,390 | 3,255 | 3,370 | +40 | +1.2% | 10,700 |
| 2019/04/08 | 3,490 | 3,590 | 3,330 | 3,330 | -60 | -1.8% | 27,800 |
| 2019/04/05 | 3,160 | 3,470 | 3,160 | 3,390 | +180 | +5.6% | 27,100 |
| 2019/04/04 | 3,225 | 3,250 | 3,190 | 3,210 | +10 | +0.3% | 6,200 |
| 2019/04/03 | 3,100 | 3,200 | 3,100 | 3,200 | +60 | +1.9% | 7,400 |
| 2019/04/02 | 3,145 | 3,160 | 3,070 | 3,140 | +5 | +0.2% | 6,400 |
| 2019/04/01 | 3,165 | 3,165 | 3,120 | 3,135 | +40 | +1.3% | 3,700 |
| 2019/03/29 | 3,110 | 3,140 | 3,050 | 3,095 | -15 | -0.5% | 8,200 |
| 2019/03/28 | 3,075 | 3,155 | 3,060 | 3,110 | +5 | +0.2% | 4,800 |
| 2019/03/27 | 3,160 | 3,160 | 3,100 | 3,105 | +15 | +0.5% | 4,600 |
| 2019/03/26 | 3,100 | 3,195 | 3,045 | 3,090 | -20 | -0.6% | 9,600 |
| 2019/03/25 | 3,140 | 3,230 | 3,110 | 3,110 | -130 | -4% | 6,500 |
| 2019/03/22 | 3,180 | 3,310 | 3,160 | 3,240 | ±0 | ±0% | 10,100 |
| 2019/03/20 | 3,250 | 3,300 | 3,205 | 3,240 | -35 | -1.1% | 2,700 |
| 2019/03/19 | 3,245 | 3,275 | 3,195 | 3,275 | +35 | +1.1% | 3,300 |
| 2019/03/18 | 3,280 | 3,325 | 3,240 | 3,240 | -50 | -1.5% | 2,500 |
| 2019/03/15 | 3,320 | 3,375 | 3,230 | 3,290 | +65 | +2% | 6,900 |
| 2019/03/14 | 3,305 | 3,355 | 3,210 | 3,225 | -95 | -2.9% | 8,100 |
| 2019/03/13 | 3,360 | 3,460 | 3,300 | 3,320 | +20 | +0.6% | 14,900 |
| 2019/03/12 | 3,110 | 3,360 | 3,110 | 3,300 | +230 | +7.5% | 15,600 |
| 2019/03/11 | 3,110 | 3,175 | 3,025 | 3,070 | -60 | -1.9% | 12,200 |
| 2019/03/08 | 3,205 | 3,290 | 3,110 | 3,130 | -215 | -6.4% | 12,100 |
| 2019/03/07 | 3,240 | 3,405 | 3,240 | 3,345 | -35 | -1% | 11,100 |
| 2019/03/06 | 3,525 | 3,600 | 3,360 | 3,380 | -145 | -4.1% | 18,000 |
| 2019/03/05 | 3,590 | 3,650 | 3,420 | 3,525 | -45 | -1.3% | 55,800 |
| 2019/03/04 | 3,185 | 3,580 | 3,185 | 3,570 | +390 | +12.3% | 46,900 |
| 2019/03/01 | 3,025 | 3,220 | 3,025 | 3,180 | +125 | +4.1% | 10,700 |
| 2019/02/28 | 3,025 | 3,070 | 3,020 | 3,055 | ±0 | ±0% | 5,700 |
| 2019/02/27 | 3,075 | 3,075 | 3,010 | 3,055 | -25 | -0.8% | 5,600 |
1501～
1550
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 | 95,800円 | +48.2% | +73.2% | 0.68% | 11.98倍 | 1.84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 | 87,600円 | +3.9% | -13.7% | 2.74% | 18.46倍 | 0.64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 | 74,500円 | +0.7% | -2.2% | 4.83% | 6.11倍 | 0.57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 | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10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 | 242,000円 | +0.5% | +5.9% | 3.31% | 9.16倍 | 1.02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
