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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 8,720 | 8,720 | 8,340 | 8,410 | -280 | -3.2% | 4,700 |
| 2018/07/27 | 8,710 | 8,710 | 8,460 | 8,690 | -20 | -0.2% | 8,600 |
| 2018/07/26 | 8,850 | 8,850 | 8,580 | 8,710 | -140 | -1.6% | 9,300 |
| 2018/07/25 | 8,960 | 8,960 | 8,710 | 8,850 | +40 | +0.5% | 10,400 |
| 2018/07/24 | 8,500 | 8,990 | 8,430 | 8,810 | +390 | +4.6% | 38,900 |
| 2018/07/23 | 7,800 | 8,450 | 7,800 | 8,420 | +700 | +9.1% | 41,800 |
| 2018/07/20 | 7,630 | 7,840 | 7,630 | 7,720 | +90 | +1.2% | 10,200 |
| 2018/07/19 | 7,590 | 7,760 | 7,590 | 7,630 | +10 | +0.1% | 9,400 |
| 2018/07/18 | 7,600 | 7,760 | 7,580 | 7,620 | +90 | +1.2% | 8,200 |
| 2018/07/17 | 7,650 | 7,770 | 7,530 | 7,530 | -250 | -3.2% | 6,000 |
| 2018/07/13 | 7,880 | 7,930 | 7,770 | 7,780 | -100 | -1.3% | 8,600 |
| 2018/07/12 | 7,930 | 8,000 | 7,880 | 7,880 | -150 | -1.9% | 5,800 |
| 2018/07/11 | 8,070 | 8,220 | 7,890 | 8,030 | -190 | -2.3% | 8,800 |
| 2018/07/10 | 8,220 | 8,440 | 8,100 | 8,220 | ±0 | ±0% | 15,700 |
| 2018/07/09 | 7,770 | 8,370 | 7,700 | 8,220 | +600 | +7.9% | 14,300 |
| 2018/07/06 | 7,540 | 7,800 | 7,280 | 7,620 | +100 | +1.3% | 9,400 |
| 2018/07/05 | 7,610 | 7,770 | 7,460 | 7,520 | -220 | -2.8% | 12,400 |
| 2018/07/04 | 7,900 | 7,900 | 7,690 | 7,740 | -260 | -3.3% | 8,100 |
| 2018/07/03 | 7,940 | 8,150 | 7,940 | 8,000 | +60 | +0.8% | 8,000 |
| 2018/07/02 | 8,420 | 8,420 | 7,940 | 7,940 | -450 | -5.4% | 12,000 |
| 2018/06/29 | 8,550 | 8,720 | 8,390 | 8,390 | -160 | -1.9% | 8,300 |
| 2018/06/28 | 8,720 | 8,870 | 8,460 | 8,550 | -260 | -3% | 14,500 |
| 2018/06/27 | 8,720 | 9,000 | 8,640 | 8,810 | +90 | +1% | 12,700 |
| 2018/06/26 | 8,270 | 8,900 | 8,220 | 8,720 | +160 | +1.9% | 19,500 |
| 2018/06/25 | 8,930 | 8,930 | 8,530 | 8,560 | -380 | -4.3% | 10,600 |
| 2018/06/22 | 9,300 | 9,300 | 8,910 | 8,940 | -230 | -2.5% | 18,600 |
| 2018/06/21 | 8,920 | 9,440 | 8,920 | 9,170 | +260 | +2.9% | 31,500 |
| 2018/06/20 | 9,060 | 9,190 | 8,400 | 8,910 | -190 | -2.1% | 48,200 |
| 2018/06/19 | 9,620 | 9,710 | 9,050 | 9,100 | -670 | -6.9% | 58,600 |
| 2018/06/18 | 9,850 | 9,890 | 9,370 | 9,770 | ±0 | ±0% | 72,700 |
| 2018/06/15 | 9,420 | 9,830 | 9,350 | 9,770 | +650 | +7.1% | 112,200 |
| 2018/06/14 | 9,450 | 9,850 | 9,030 | 9,120 | -280 | -3% | 109,800 |
| 2018/06/13 | 9,000 | 9,470 | 8,860 | 9,400 | +530 | +6% | 108,400 |
| 2018/06/12 | 8,550 | 9,160 | 8,500 | 8,870 | +400 | +4.7% | 107,900 |
| 2018/06/11 | 8,280 | 8,550 | 8,050 | 8,470 | +340 | +4.2% | 51,000 |
| 2018/06/08 | 7,920 | 8,280 | 7,610 | 8,130 | +230 | +2.9% | 56,000 |
| 2018/06/07 | 8,190 | 8,680 | 7,730 | 7,900 | -260 | -3.2% | 131,600 |
| 2018/06/06 | 7,200 | 8,200 | 7,190 | 8,160 | +880 | +12.1% | 153,800 |
| 2018/06/05 | 6,690 | 7,650 | 6,650 | 7,280 | +630 | +9.5% | 144,100 |
| 2018/06/04 | 6,710 | 6,710 | 6,510 | 6,650 | -130 | -1.9% | 23,400 |
| 2018/06/01 | 6,680 | 6,860 | 6,610 | 6,780 | +100 | +1.5% | 17,400 |
| 2018/05/31 | 6,920 | 6,920 | 6,650 | 6,680 | -40 | -0.6% | 8,900 |
| 2018/05/30 | 6,780 | 6,890 | 6,690 | 6,720 | -310 | -4.4% | 26,600 |
| 2018/05/29 | 7,300 | 7,300 | 7,020 | 7,030 | -350 | -4.7% | 16,300 |
| 2018/05/28 | 7,530 | 7,600 | 7,320 | 7,380 | -120 | -1.6% | 5,200 |
| 2018/05/25 | 7,500 | 7,640 | 7,500 | 7,500 | -20 | -0.3% | 5,300 |
| 2018/05/24 | 7,740 | 7,740 | 7,500 | 7,520 | -220 | -2.8% | 12,100 |
| 2018/05/23 | 7,700 | 7,820 | 7,700 | 7,740 | +20 | +0.3% | 7,300 |
| 2018/05/22 | 7,820 | 7,830 | 7,720 | 7,720 | -100 | -1.3% | 7,400 |
| 2018/05/21 | 7,940 | 7,970 | 7,800 | 7,820 | -20 | -0.3% | 16,900 |
1651～
1700
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
