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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 5,320 | 5,320 | 5,190 | 5,270 | -30 | -0.6% | 5,000 |
| 2022/05/24 | 5,190 | 5,300 | 5,170 | 5,300 | +110 | +2.1% | 6,200 |
| 2022/05/23 | 5,230 | 5,310 | 5,170 | 5,190 | -70 | -1.3% | 3,800 |
| 2022/05/20 | 5,390 | 5,510 | 5,160 | 5,260 | -130 | -2.4% | 15,900 |
| 2022/05/19 | 5,130 | 5,390 | 5,130 | 5,390 | +60 | +1.1% | 13,400 |
| 2022/05/18 | 5,090 | 5,330 | 5,090 | 5,330 | +270 | +5.3% | 19,400 |
| 2022/05/17 | 5,090 | 5,170 | 4,985 | 5,060 | -90 | -1.7% | 5,600 |
| 2022/05/16 | 5,140 | 5,240 | 5,080 | 5,150 | +70 | +1.4% | 11,400 |
| 2022/05/13 | 4,810 | 5,160 | 4,810 | 5,080 | +210 | +4.3% | 12,100 |
| 2022/05/12 | 4,750 | 4,900 | 4,750 | 4,870 | +120 | +2.5% | 11,000 |
| 2022/05/11 | 4,660 | 4,855 | 4,570 | 4,750 | +90 | +1.9% | 4,600 |
| 2022/05/10 | 4,735 | 4,800 | 4,580 | 4,660 | -75 | -1.6% | 3,700 |
| 2022/05/09 | 4,805 | 4,830 | 4,735 | 4,735 | -140 | -2.9% | 5,000 |
| 2022/05/06 | 4,845 | 4,900 | 4,835 | 4,875 | +30 | +0.6% | 1,900 |
| 2022/05/02 | 4,865 | 4,900 | 4,825 | 4,845 | -20 | -0.4% | 3,700 |
| 2022/04/28 | 4,745 | 4,885 | 4,745 | 4,865 | +70 | +1.5% | 3,600 |
| 2022/04/27 | 4,680 | 4,890 | 4,665 | 4,795 | +15 | +0.3% | 12,300 |
| 2022/04/26 | 4,600 | 4,780 | 4,585 | 4,780 | +180 | +3.9% | 8,000 |
| 2022/04/25 | 4,555 | 4,700 | 4,555 | 4,600 | -165 | -3.5% | 10,000 |
| 2022/04/22 | 4,725 | 4,765 | 4,625 | 4,765 | +20 | +0.4% | 3,900 |
| 2022/04/21 | 4,665 | 4,830 | 4,665 | 4,745 | +70 | +1.5% | 5,200 |
| 2022/04/20 | 4,745 | 4,880 | 4,625 | 4,675 | -125 | -2.6% | 9,200 |
| 2022/04/19 | 4,920 | 4,940 | 4,800 | 4,800 | -145 | -2.9% | 4,800 |
| 2022/04/18 | 4,950 | 4,965 | 4,880 | 4,945 | +70 | +1.4% | 5,100 |
| 2022/04/15 | 4,815 | 4,935 | 4,805 | 4,875 | -5 | -0.1% | 7,900 |
| 2022/04/14 | 5,130 | 5,130 | 4,820 | 4,880 | -150 | -3% | 14,100 |
| 2022/04/13 | 4,940 | 5,130 | 4,860 | 5,030 | +230 | +4.8% | 18,400 |
| 2022/04/12 | 5,060 | 5,090 | 4,710 | 4,800 | -360 | -7% | 23,500 |
| 2022/04/11 | 5,280 | 5,580 | 5,130 | 5,160 | -30 | -0.6% | 44,900 |
| 2022/04/08 | 4,780 | 5,190 | 4,780 | 5,190 | +505 | +10.8% | 44,800 |
| 2022/04/07 | 4,695 | 4,760 | 4,645 | 4,685 | -80 | -1.7% | 15,600 |
| 2022/04/06 | 4,525 | 4,825 | 4,515 | 4,765 | +295 | +6.6% | 33,300 |
| 2022/04/05 | 4,440 | 4,550 | 4,435 | 4,470 | +25 | +0.6% | 10,000 |
| 2022/04/04 | 4,490 | 4,550 | 4,440 | 4,445 | -25 | -0.6% | 16,700 |
| 2022/04/01 | 4,250 | 4,470 | 4,160 | 4,470 | +175 | +4.1% | 14,200 |
| 2022/03/31 | 4,345 | 4,345 | 4,150 | 4,295 | +20 | +0.5% | 10,800 |
| 2022/03/30 | 4,095 | 4,330 | 4,060 | 4,275 | +320 | +8.1% | 23,900 |
| 2022/03/29 | 3,850 | 3,975 | 3,850 | 3,955 | +110 | +2.9% | 7,300 |
| 2022/03/28 | 3,885 | 3,885 | 3,815 | 3,845 | +60 | +1.6% | 7,600 |
| 2022/03/25 | 3,805 | 3,815 | 3,750 | 3,785 | -20 | -0.5% | 5,600 |
| 2022/03/24 | 3,810 | 3,835 | 3,710 | 3,805 | -50 | -1.3% | 8,700 |
| 2022/03/23 | 3,920 | 3,920 | 3,815 | 3,855 | +10 | +0.3% | 7,100 |
| 2022/03/22 | 3,875 | 3,875 | 3,775 | 3,845 | -30 | -0.8% | 6,800 |
| 2022/03/18 | 3,760 | 3,875 | 3,760 | 3,875 | +115 | +3.1% | 3,900 |
| 2022/03/17 | 3,625 | 3,810 | 3,625 | 3,760 | +135 | +3.7% | 8,600 |
| 2022/03/16 | 3,600 | 3,640 | 3,600 | 3,625 | +20 | +0.6% | 4,000 |
| 2022/03/15 | 3,590 | 3,645 | 3,590 | 3,605 | +15 | +0.4% | 3,700 |
| 2022/03/14 | 3,635 | 3,655 | 3,580 | 3,590 | -100 | -2.7% | 9,400 |
| 2022/03/11 | 3,700 | 3,700 | 3,600 | 3,690 | -30 | -0.8% | 8,500 |
| 2022/03/10 | 3,700 | 3,760 | 3,700 | 3,720 | +45 | +1.2% | 6,300 |
601～
650
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 | 113,500円 | +9.6% | +9.9% | 0.44% | 23.20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 | 253,800円 | -1.3% | -15.0% | 3.94% | 8.50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 | 398,500円 | +45.3% | +50.3% | 0.75% | 26.00倍 | 6.24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 | 294,400円 | +0.4% | +0.2% | 3.06% | 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 | 130,700円 | +17.7% | +0.4% | 4.34% | 6.99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
