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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 5,180 | 5,190 | 4,920 | 5,070 | -120 | -2.3% | 5,100 |
| 2022/11/08 | 5,220 | 5,260 | 5,160 | 5,190 | -30 | -0.6% | 4,900 |
| 2022/11/07 | 5,230 | 5,230 | 5,200 | 5,220 | +80 | +1.6% | 2,500 |
| 2022/11/04 | 5,150 | 5,150 | 5,140 | 5,140 | -40 | -0.8% | 400 |
| 2022/11/02 | 5,220 | 5,230 | 5,180 | 5,180 | -20 | -0.4% | 1,500 |
| 2022/11/01 | 5,200 | 5,230 | 5,120 | 5,200 | -10 | -0.2% | 3,400 |
| 2022/10/31 | 5,180 | 5,220 | 5,180 | 5,210 | +30 | +0.6% | 1,400 |
| 2022/10/28 | 5,130 | 5,180 | 5,130 | 5,180 | +60 | +1.2% | 1,500 |
| 2022/10/27 | 5,130 | 5,140 | 5,110 | 5,120 | +20 | +0.4% | 700 |
| 2022/10/26 | 5,120 | 5,150 | 5,090 | 5,100 | +80 | +1.6% | 1,800 |
| 2022/10/25 | 4,980 | 5,060 | 4,980 | 5,020 | +45 | +0.9% | 2,200 |
| 2022/10/24 | 4,970 | 4,975 | 4,950 | 4,975 | +25 | +0.5% | 600 |
| 2022/10/21 | 4,950 | 4,970 | 4,945 | 4,950 | ±0 | ±0% | 500 |
| 2022/10/20 | 4,905 | 4,950 | 4,905 | 4,950 | +20 | +0.4% | 600 |
| 2022/10/19 | 4,940 | 4,960 | 4,925 | 4,930 | ±0 | ±0% | 2,500 |
| 2022/10/18 | 4,870 | 4,940 | 4,870 | 4,930 | +5 | +0.1% | 1,200 |
| 2022/10/17 | 4,930 | 4,930 | 4,885 | 4,925 | +30 | +0.6% | 1,400 |
| 2022/10/14 | 4,890 | 4,935 | 4,890 | 4,895 | -10 | -0.2% | 700 |
| 2022/10/13 | 4,890 | 4,905 | 4,825 | 4,905 | +20 | +0.4% | 1,400 |
| 2022/10/12 | 4,850 | 4,900 | 4,850 | 4,885 | +45 | +0.9% | 1,100 |
| 2022/10/11 | 4,915 | 4,915 | 4,825 | 4,840 | -10 | -0.2% | 2,700 |
| 2022/10/07 | 4,750 | 4,870 | 4,730 | 4,850 | +115 | +2.4% | 2,400 |
| 2022/10/06 | 4,650 | 4,780 | 4,650 | 4,735 | +85 | +1.8% | 1,600 |
| 2022/10/05 | 4,660 | 4,730 | 4,650 | 4,650 | +10 | +0.2% | 2,900 |
| 2022/10/04 | 4,505 | 4,645 | 4,500 | 4,640 | +150 | +3.3% | 1,300 |
| 2022/10/03 | 4,500 | 4,510 | 4,460 | 4,490 | -80 | -1.8% | 2,900 |
| 2022/09/30 | 4,590 | 4,590 | 4,570 | 4,570 | -10 | -0.2% | 500 |
| 2022/09/29 | 4,550 | 4,580 | 4,550 | 4,580 | +95 | +2.1% | 900 |
| 2022/09/28 | 4,570 | 4,570 | 4,485 | 4,485 | -105 | -2.3% | 2,400 |
| 2022/09/27 | 4,575 | 4,650 | 4,575 | 4,590 | +15 | +0.3% | 800 |
| 2022/09/26 | 4,700 | 4,700 | 4,570 | 4,575 | -175 | -3.7% | 3,500 |
| 2022/09/22 | 4,825 | 4,825 | 4,730 | 4,750 | -70 | -1.5% | 1,700 |
| 2022/09/21 | 4,840 | 4,840 | 4,820 | 4,820 | -130 | -2.6% | 500 |
| 2022/09/20 | 4,835 | 4,950 | 4,815 | 4,950 | +90 | +1.9% | 1,400 |
| 2022/09/16 | 4,895 | 4,895 | 4,860 | 4,860 | ±0 | ±0% | 300 |
| 2022/09/15 | 4,930 | 4,930 | 4,860 | 4,860 | -80 | -1.6% | 600 |
| 2022/09/14 | 4,895 | 4,940 | 4,885 | 4,940 | +20 | +0.4% | 700 |
| 2022/09/13 | 4,920 | 4,920 | 4,920 | 4,920 | ±0 | ±0% | 100 |
| 2022/09/12 | 5,000 | 5,000 | 4,910 | 4,920 | +20 | +0.4% | 2,500 |
| 2022/09/09 | 4,885 | 4,955 | 4,885 | 4,900 | -10 | -0.2% | 1,400 |
| 2022/09/08 | 4,895 | 4,980 | 4,895 | 4,910 | +10 | +0.2% | 700 |
| 2022/09/07 | 5,010 | 5,010 | 4,900 | 4,900 | -120 | -2.4% | 1,700 |
| 2022/09/06 | 5,040 | 5,040 | 5,020 | 5,020 | -20 | -0.4% | 600 |
| 2022/09/05 | 5,040 | 5,050 | 5,040 | 5,040 | ±0 | ±0% | 300 |
| 2022/09/02 | 5,100 | 5,160 | 5,040 | 5,040 | -30 | -0.6% | 1,000 |
| 2022/09/01 | 5,260 | 5,260 | 5,070 | 5,070 | -190 | -3.6% | 2,200 |
| 2022/08/31 | 5,150 | 5,280 | 5,110 | 5,260 | +160 | +3.1% | 4,900 |
| 2022/08/30 | 5,100 | 5,100 | 5,100 | 5,100 | -30 | -0.6% | 200 |
| 2022/08/29 | 5,000 | 5,130 | 4,990 | 5,130 | +50 | +1% | 4,500 |
| 2022/08/26 | 5,150 | 5,150 | 5,030 | 5,080 | -20 | -0.4% | 2,100 |
501～
550
件表示中 / 2062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 | 99,100円 | +48.1% | -24.9% | 0.51% | 8.08倍 | 2.42倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| ＲＹＯＤＥＮ | 232,600円 | -15.8% | -29.6% | 4.56% | 11.87倍 | 0.58倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 高 速 | 247,100円 | +5.5% | +2.7% | 2.19% | 15.18倍 | 1.25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、Ｍ＆Ａも推進 |
| ＫＰＰＧＨＤ | 68,100円 | +1.6% | +8.2% | 4.70% | 4.18倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売り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 | 344,000円 | +26.0% | +25.4% | 0.26% | 16.73倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
