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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 5,110 | 5,110 | 5,070 | 5,100 | ±0 | ±0% | 500 |
| 2022/08/03 | 5,120 | 5,120 | 5,100 | 5,100 | -20 | -0.4% | 200 |
| 2022/08/02 | 5,180 | 5,180 | 5,080 | 5,120 | -50 | -1% | 2,200 |
| 2022/08/01 | 5,050 | 5,170 | 5,040 | 5,170 | +60 | +1.2% | 2,000 |
| 2022/07/29 | 5,150 | 5,200 | 5,110 | 5,110 | -80 | -1.5% | 1,400 |
| 2022/07/28 | 5,110 | 5,190 | 5,100 | 5,190 | +40 | +0.8% | 800 |
| 2022/07/27 | 5,220 | 5,220 | 5,070 | 5,150 | -80 | -1.5% | 3,200 |
| 2022/07/26 | 5,360 | 5,360 | 5,220 | 5,230 | -80 | -1.5% | 2,400 |
| 2022/07/25 | 5,310 | 5,330 | 5,300 | 5,310 | -70 | -1.3% | 1,100 |
| 2022/07/22 | 5,300 | 5,390 | 5,300 | 5,380 | +60 | +1.1% | 2,000 |
| 2022/07/21 | 5,310 | 5,390 | 5,270 | 5,320 | -20 | -0.4% | 4,400 |
| 2022/07/20 | 5,250 | 5,380 | 5,250 | 5,340 | +30 | +0.6% | 2,800 |
| 2022/07/19 | 5,330 | 5,330 | 5,310 | 5,310 | -50 | -0.9% | 300 |
| 2022/07/15 | 5,320 | 5,420 | 5,320 | 5,360 | -10 | -0.2% | 5,000 |
| 2022/07/14 | 5,310 | 5,400 | 5,310 | 5,370 | -10 | -0.2% | 1,000 |
| 2022/07/13 | 5,290 | 5,380 | 5,290 | 5,380 | +140 | +2.7% | 4,300 |
| 2022/07/12 | 5,300 | 5,310 | 5,220 | 5,240 | -60 | -1.1% | 2,100 |
| 2022/07/11 | 5,160 | 5,300 | 5,160 | 5,300 | +90 | +1.7% | 2,500 |
| 2022/07/08 | 5,160 | 5,270 | 5,160 | 5,210 | +50 | +1% | 4,400 |
| 2022/07/07 | 5,470 | 5,470 | 5,160 | 5,160 | -110 | -2.1% | 6,300 |
| 2022/07/06 | 5,090 | 5,270 | 5,090 | 5,270 | +180 | +3.5% | 6,500 |
| 2022/07/05 | 4,835 | 5,120 | 4,835 | 5,090 | +255 | +5.3% | 7,100 |
| 2022/07/04 | 4,900 | 4,965 | 4,775 | 4,835 | -45 | -0.9% | 4,200 |
| 2022/07/01 | 4,955 | 5,020 | 4,820 | 4,880 | -90 | -1.8% | 3,300 |
| 2022/06/30 | 5,050 | 5,050 | 4,935 | 4,970 | -80 | -1.6% | 7,300 |
| 2022/06/29 | 4,950 | 5,050 | 4,950 | 5,050 | ±0 | ±0% | 600 |
| 2022/06/28 | 4,980 | 5,090 | 4,980 | 5,050 | +55 | +1.1% | 9,100 |
| 2022/06/27 | 5,030 | 5,030 | 4,900 | 4,995 | +30 | +0.6% | 9,600 |
| 2022/06/24 | 4,995 | 5,060 | 4,925 | 4,965 | -30 | -0.6% | 7,000 |
| 2022/06/23 | 4,925 | 5,050 | 4,920 | 4,995 | +165 | +3.4% | 12,000 |
| 2022/06/22 | 4,665 | 4,875 | 4,605 | 4,830 | +165 | +3.5% | 16,300 |
| 2022/06/21 | 4,715 | 4,715 | 4,530 | 4,665 | +85 | +1.9% | 8,800 |
| 2022/06/20 | 4,535 | 4,705 | 4,500 | 4,580 | +45 | +1% | 10,600 |
| 2022/06/17 | 4,605 | 4,605 | 4,450 | 4,535 | -70 | -1.5% | 16,100 |
| 2022/06/16 | 4,805 | 4,810 | 4,580 | 4,605 | -210 | -4.4% | 9,300 |
| 2022/06/15 | 4,975 | 4,985 | 4,770 | 4,815 | -90 | -1.8% | 10,500 |
| 2022/06/14 | 4,900 | 4,945 | 4,805 | 4,905 | -95 | -1.9% | 9,300 |
| 2022/06/13 | 5,170 | 5,220 | 4,960 | 5,000 | -320 | -6% | 18,300 |
| 2022/06/10 | 5,350 | 5,420 | 5,280 | 5,320 | -30 | -0.6% | 4,500 |
| 2022/06/09 | 5,360 | 5,480 | 5,330 | 5,350 | +30 | +0.6% | 11,500 |
| 2022/06/08 | 5,450 | 5,450 | 5,320 | 5,320 | -170 | -3.1% | 16,200 |
| 2022/06/07 | 5,600 | 5,600 | 5,450 | 5,490 | -110 | -2% | 11,500 |
| 2022/06/06 | 5,600 | 5,600 | 5,510 | 5,600 | -40 | -0.7% | 7,100 |
| 2022/06/03 | 5,580 | 5,640 | 5,550 | 5,640 | +60 | +1.1% | 6,500 |
| 2022/06/02 | 5,560 | 5,660 | 5,530 | 5,580 | +20 | +0.4% | 7,400 |
| 2022/06/01 | 5,780 | 5,780 | 5,450 | 5,560 | -50 | -0.9% | 15,700 |
| 2022/05/31 | 5,780 | 5,780 | 5,450 | 5,610 | -150 | -2.6% | 48,700 |
| 2022/05/30 | 6,000 | 6,150 | 5,560 | 5,760 | +510 | +9.7% | 90,200 |
| 2022/05/27 | 5,200 | 5,260 | 5,170 | 5,250 | +20 | +0.4% | 4,300 |
| 2022/05/26 | 5,270 | 5,300 | 5,160 | 5,230 | -40 | -0.8% | 4,900 |
551～
600
件表示中 / 2048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 | 113,800円 | +9.6% | +9.9% | 0.44% | 23.26倍 | 2.78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 |
| 立花エレテ | 253,000円 | -1.3% | -15.0% | 3.95% | 8.47倍 | 0.64倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ＢＵＹＳＥＬＬ | 400,000円 | +45.3% | +50.3% | 0.75% | 26.09倍 | 6.26倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| スターゼン | 294,600円 | +0.4% | +0.2% | 3.05% | 5.22倍 | 0.73倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| Ｗｉｓｍｅｔａｃ | 130,900円 | +17.7% | +0.4% | 4.33% | 7.00倍 | 0.62倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
