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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 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 |
| 2022/08/25 | 5,070 | 5,100 | 5,050 | 5,100 | +30 | +0.6% | 1,300 |
| 2022/08/24 | 5,130 | 5,150 | 5,040 | 5,070 | -80 | -1.6% | 4,200 |
| 2022/08/23 | 5,180 | 5,180 | 5,150 | 5,150 | -30 | -0.6% | 400 |
| 2022/08/22 | 5,230 | 5,230 | 5,180 | 5,180 | -10 | -0.2% | 800 |
| 2022/08/19 | 5,080 | 5,200 | 5,060 | 5,190 | +100 | +2% | 3,700 |
| 2022/08/18 | 5,060 | 5,110 | 5,060 | 5,090 | -40 | -0.8% | 400 |
| 2022/08/17 | 5,060 | 5,150 | 5,060 | 5,130 | +20 | +0.4% | 2,300 |
| 2022/08/16 | 5,150 | 5,150 | 5,070 | 5,110 | -60 | -1.2% | 1,300 |
| 2022/08/15 | 5,130 | 5,230 | 5,080 | 5,170 | ±0 | ±0% | 2,400 |
| 2022/08/12 | 5,040 | 5,250 | 5,040 | 5,170 | +130 | +2.6% | 4,200 |
| 2022/08/10 | 5,060 | 5,090 | 5,000 | 5,040 | -70 | -1.4% | 3,300 |
| 2022/08/09 | 5,130 | 5,190 | 5,080 | 5,110 | -120 | -2.3% | 2,300 |
| 2022/08/08 | 5,010 | 5,230 | 5,010 | 5,230 | +140 | +2.8% | 3,900 |
| 2022/08/05 | 5,080 | 5,120 | 5,050 | 5,090 | -10 | -0.2% | 1,100 |
| 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 |
701～
750
件表示中 / 2231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 | 100,600円 | +48.2% | +73.2% | 0.65% | 12.58倍 | 1.93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 |
| ＫＰＰＧＨＤ | 78,900円 | +0.7% | -2.2% | 4.56% | 6.47倍 | 0.60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 |
| 椿本興 | 269,700円 | +0.5% | +5.9% | 2.97% | 10.21倍 | 1.13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 |
| テンポスＨＤ | 339,500円 | +22.6% | +27.2% | 0.27% | 19.08倍 | 2.58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 |
| 進 和 | 339,500円 | +4.1% | +8.9% | 3.30% | 15.17倍 | 1.06倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
