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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 3,410 | 3,495 | 3,335 | 3,375 | -30 | -0.9% | 15,300 |
| 2018/12/06 | 3,560 | 3,565 | 3,310 | 3,405 | -150 | -4.2% | 31,100 |
| 2018/12/05 | 3,550 | 3,610 | 3,510 | 3,555 | -30 | -0.8% | 14,500 |
| 2018/12/04 | 3,630 | 3,750 | 3,585 | 3,585 | -45 | -1.2% | 23,600 |
| 2018/12/03 | 3,580 | 3,645 | 3,530 | 3,630 | +120 | +3.4% | 21,800 |
| 2018/11/30 | 3,695 | 3,695 | 3,465 | 3,510 | -220 | -5.9% | 51,500 |
| 2018/11/29 | 3,720 | 3,880 | 3,680 | 3,730 | +80 | +2.2% | 46,300 |
| 2018/11/28 | 3,520 | 3,750 | 3,515 | 3,650 | +145 | +4.1% | 27,300 |
| 2018/11/27 | 3,535 | 3,585 | 3,500 | 3,505 | -10 | -0.3% | 18,700 |
| 2018/11/26 | 3,495 | 3,530 | 3,420 | 3,515 | -25 | -0.7% | 12,700 |
| 2018/11/22 | 3,540 | 3,675 | 3,520 | 3,540 | +25 | +0.7% | 17,300 |
| 2018/11/21 | 3,510 | 3,570 | 3,435 | 3,515 | -65 | -1.8% | 16,400 |
| 2018/11/20 | 3,635 | 3,680 | 3,515 | 3,580 | -150 | -4% | 20,500 |
| 2018/11/19 | 3,710 | 3,815 | 3,625 | 3,730 | -50 | -1.3% | 17,300 |
| 2018/11/16 | 3,915 | 3,970 | 3,780 | 3,780 | -135 | -3.4% | 18,300 |
| 2018/11/15 | 3,915 | 3,990 | 3,900 | 3,915 | ±0 | ±0% | 13,700 |
| 2018/11/14 | 4,050 | 4,050 | 3,910 | 3,915 | -120 | -3% | 14,200 |
| 2018/11/13 | 4,000 | 4,085 | 3,920 | 4,035 | -100 | -2.4% | 16,600 |
| 2018/11/12 | 4,250 | 4,285 | 4,100 | 4,135 | -65 | -1.5% | 11,900 |
| 2018/11/09 | 4,200 | 4,220 | 4,100 | 4,200 | -30 | -0.7% | 7,400 |
| 2018/11/08 | 4,175 | 4,235 | 4,155 | 4,230 | +115 | +2.8% | 14,400 |
| 2018/11/07 | 4,075 | 4,215 | 4,075 | 4,115 | +60 | +1.5% | 8,700 |
| 2018/11/06 | 4,235 | 4,295 | 4,050 | 4,055 | -190 | -4.5% | 16,000 |
| 2018/11/05 | 4,200 | 4,390 | 4,200 | 4,245 | +50 | +1.2% | 19,500 |
| 2018/11/02 | 4,085 | 4,215 | 3,995 | 4,195 | +170 | +4.2% | 19,200 |
| 2018/11/01 | 4,040 | 4,080 | 3,995 | 4,025 | -85 | -2.1% | 15,300 |
| 2018/10/31 | 4,065 | 4,125 | 4,000 | 4,110 | +150 | +3.8% | 31,200 |
| 2018/10/30 | 3,800 | 3,980 | 3,780 | 3,960 | +70 | +1.8% | 23,800 |
| 2018/10/29 | 3,980 | 4,075 | 3,885 | 3,890 | -70 | -1.8% | 27,300 |
| 2018/10/26 | 4,240 | 4,290 | 3,920 | 3,960 | -125 | -3.1% | 24,200 |
| 2018/10/25 | 4,190 | 4,200 | 4,015 | 4,085 | -205 | -4.8% | 28,100 |
| 2018/10/24 | 4,600 | 4,625 | 4,290 | 4,290 | -335 | -7.2% | 44,300 |
| 2018/10/23 | 4,820 | 4,820 | 4,580 | 4,625 | -235 | -4.8% | 26,700 |
| 2018/10/22 | 4,895 | 4,895 | 4,820 | 4,860 | +35 | +0.7% | 9,100 |
| 2018/10/19 | 4,900 | 4,900 | 4,775 | 4,825 | -115 | -2.3% | 16,100 |
| 2018/10/18 | 4,990 | 4,995 | 4,920 | 4,940 | +20 | +0.4% | 14,500 |
| 2018/10/17 | 4,985 | 5,020 | 4,920 | 4,920 | +40 | +0.8% | 17,700 |
| 2018/10/16 | 5,090 | 5,160 | 4,830 | 4,880 | -230 | -4.5% | 37,100 |
| 2018/10/15 | 5,550 | 5,560 | 5,110 | 5,110 | +130 | +2.6% | 119,000 |
| 2018/10/12 | 4,810 | 5,050 | 4,550 | 4,980 | +125 | +2.6% | 70,200 |
| 2018/10/11 | 4,830 | 4,965 | 4,830 | 4,855 | -215 | -4.2% | 45,200 |
| 2018/10/10 | 5,280 | 5,500 | 4,910 | 5,070 | -310 | -5.8% | 68,400 |
| 2018/10/09 | 6,120 | 6,170 | 5,320 | 5,380 | -920 | -14.6% | 108,900 |
| 2018/10/05 | 6,080 | 6,670 | 6,050 | 6,300 | -680 | -9.7% | 141,700 |
| 2018/10/04 | 6,900 | 7,130 | 6,800 | 6,980 | +150 | +2.2% | 49,700 |
| 2018/10/03 | 6,680 | 6,900 | 6,660 | 6,830 | +110 | +1.6% | 20,900 |
| 2018/10/02 | 6,700 | 6,780 | 6,610 | 6,720 | +120 | +1.8% | 19,600 |
| 2018/10/01 | 6,390 | 6,600 | 6,340 | 6,600 | +190 | +3% | 11,100 |
| 2018/09/28 | 6,630 | 6,690 | 6,350 | 6,410 | -190 | -2.9% | 20,100 |
| 2018/09/27 | 6,890 | 7,000 | 6,540 | 6,600 | -100 | -1.5% | 34,800 |
1601～
1650
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 | 88,200円 | +3.9% | -13.7% | 2.72% | 18.59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 | 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
