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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 8,800 | 9,080 | 8,710 | 9,000 | +410 | +4.8% | 159,800 |
| 2018/02/19 | 7,940 | 8,700 | 7,870 | 8,590 | +800 | +10.3% | 168,500 |
| 2018/02/16 | 7,440 | 7,800 | 7,440 | 7,790 | +420 | +5.7% | 53,800 |
| 2018/02/15 | 7,260 | 7,430 | 7,110 | 7,370 | +120 | +1.7% | 91,200 |
| 2018/02/14 | 7,030 | 7,460 | 6,900 | 7,250 | -550 | -7.1% | 215,600 |
| 2018/02/13 | 8,280 | 8,290 | 7,580 | 7,800 | -80 | -1% | 76,700 |
| 2018/02/09 | 7,270 | 7,880 | 7,220 | 7,880 | +80 | +1% | 82,300 |
| 2018/02/08 | 7,700 | 7,900 | 7,460 | 7,800 | +540 | +7.4% | 90,400 |
| 2018/02/07 | 7,800 | 8,340 | 7,220 | 7,260 | +20 | +0.3% | 262,500 |
| 2018/02/06 | 6,670 | 7,430 | 6,500 | 7,240 | -80 | -1.1% | 235,300 |
| 2018/02/05 | 8,260 | 8,390 | 7,220 | 7,320 | -1,390 | -16% | 255,200 |
| 2018/02/02 | 8,700 | 8,930 | 8,550 | 8,710 | +10 | +0.1% | 62,100 |
| 2018/02/01 | 8,870 | 9,040 | 8,550 | 8,700 | -230 | -2.6% | 102,700 |
| 2018/01/31 | 8,910 | 9,180 | 8,800 | 8,930 | -100 | -1.1% | 153,300 |
| 2018/01/30 | 9,220 | 9,540 | 8,930 | 9,030 | +250 | +2.8% | 608,600 |
| 2018/01/29 | 8,850 | 9,100 | 8,650 | 8,780 | -170 | -1.9% | 135,600 |
| 2018/01/26 | 9,200 | 9,200 | 8,520 | 8,950 | -150 | -1.6% | 393,800 |
| 2018/01/25 | 8,500 | 9,190 | 8,410 | 9,100 | +690 | +8.2% | 624,900 |
| 2018/01/24 | 8,130 | 8,990 | 7,710 | 8,410 | +570 | +7.3% | 1,132,800 |
| 2018/01/23 | 6,940 | 7,840 | 6,940 | 7,840 | +1,000 | +14.6% | 357,100 |
| 2018/01/22 | 6,910 | 7,020 | 6,750 | 6,840 | -190 | -2.7% | 72,300 |
| 2018/01/19 | 7,140 | 7,290 | 6,930 | 7,030 | -150 | -2.1% | 74,200 |
| 2018/01/18 | 7,520 | 7,660 | 6,830 | 7,180 | -190 | -2.6% | 281,100 |
| 2018/01/17 | 6,500 | 7,590 | 6,450 | 7,370 | +770 | +11.7% | 518,900 |
| 2018/01/16 | 6,900 | 7,290 | 6,520 | 6,600 | -610 | -8.5% | 224,400 |
| 2018/01/15 | 7,930 | 8,000 | 7,070 | 7,210 | -120 | -1.6% | 423,000 |
| 2018/01/12 | 6,930 | 7,330 | 6,870 | 7,330 | +1,000 | +15.8% | 713,800 |
| 2018/01/11 | 6,420 | 6,540 | 6,100 | 6,330 | -240 | -3.7% | 364,200 |
| 2018/01/10 | 5,900 | 6,570 | 5,890 | 6,570 | +1,000 | +18% | 654,300 |
| 2018/01/09 | 4,920 | 5,570 | 4,920 | 5,570 | +705 | +14.5% | 221,600 |
| 2018/01/05 | 4,860 | 4,910 | 4,820 | 4,865 | +5 | +0.1% | 17,000 |
| 2018/01/04 | 4,795 | 4,975 | 4,780 | 4,860 | +10 | +0.2% | 38,900 |
| 2017/12/29 | 4,920 | 5,000 | 4,830 | 4,850 | ±0 | ±0% | 27,500 |
| 2017/12/28 | 5,100 | 5,140 | 4,720 | 4,850 | -70 | -1.4% | 155,700 |
| 2017/12/27 | 4,705 | 4,960 | 4,705 | 4,920 | +295 | +6.4% | 82,700 |
| 2017/12/26 | 4,900 | 5,000 | 4,615 | 4,625 | -335 | -6.8% | 101,500 |
| 2017/12/25 | 5,200 | 5,220 | 4,900 | 4,960 | -140 | -2.7% | 112,900 |
| 2017/12/22 | 5,130 | 5,170 | 4,865 | 5,100 | +180 | +3.7% | 295,800 |
| 2017/12/21 | 4,850 | 5,200 | 4,730 | 4,920 | +200 | +4.2% | 344,300 |
| 2017/12/20 | 5,250 | 5,330 | 4,430 | 4,720 | -330 | -6.5% | 1,152,200 |
| 2017/12/19 | 4,300 | 5,050 | 4,265 | 5,050 | +705 | +16.2% | 799,200 |
| 2017/12/18 | 4,030 | 4,630 | 4,010 | 4,345 | +2,295 | +112% | 1,559,200 |
| 2017/12/15 | 2,050 | 2,050 | 2,050 | 2,050 | - | - | 700 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1801～
1850
件表示中 / 2212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 | 97,700円 | +48.2% | +73.2% | 0.67% | 12.21倍 | 1.87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 | 88,600円 | +3.9% | -13.7% | 2.71% | 18.67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 | 75,300円 | +0.7% | -2.2% | 4.78% | 6.17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 | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13倍 | 2.54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 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24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
