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 |
|---|---|---|---|---|---|---|---|
| 2021/10/12 | 6,090 | 6,200 | 6,050 | 6,100 | +10 | +0.2% | 15,700 |
| 2021/10/11 | 6,000 | 6,150 | 5,960 | 6,090 | +90 | +1.5% | 21,600 |
| 2021/10/08 | 5,820 | 6,030 | 5,820 | 6,000 | +210 | +3.6% | 24,600 |
| 2021/10/07 | 5,800 | 5,830 | 5,740 | 5,790 | +90 | +1.6% | 12,200 |
| 2021/10/06 | 5,670 | 5,810 | 5,650 | 5,700 | +10 | +0.2% | 16,100 |
| 2021/10/05 | 5,720 | 5,780 | 5,580 | 5,690 | -80 | -1.4% | 22,700 |
| 2021/10/04 | 6,000 | 6,010 | 5,770 | 5,770 | -200 | -3.4% | 24,500 |
| 2021/10/01 | 5,930 | 6,050 | 5,900 | 5,970 | -20 | -0.3% | 19,900 |
| 2021/09/30 | 5,990 | 6,050 | 5,950 | 5,990 | -60 | -1% | 8,500 |
| 2021/09/29 | 5,990 | 6,100 | 5,990 | 6,050 | +60 | +1% | 10,700 |
| 2021/09/28 | 6,070 | 6,070 | 5,980 | 5,990 | -80 | -1.3% | 4,900 |
| 2021/09/27 | 6,050 | 6,130 | 6,050 | 6,070 | +40 | +0.7% | 9,300 |
| 2021/09/24 | 6,030 | 6,140 | 6,030 | 6,030 | +60 | +1% | 16,400 |
| 2021/09/22 | 5,870 | 5,990 | 5,840 | 5,970 | +100 | +1.7% | 12,200 |
| 2021/09/21 | 5,830 | 5,920 | 5,740 | 5,870 | -120 | -2% | 30,500 |
| 2021/09/17 | 5,960 | 5,990 | 5,920 | 5,990 | +30 | +0.5% | 8,700 |
| 2021/09/16 | 6,140 | 6,210 | 5,960 | 5,960 | -80 | -1.3% | 34,700 |
| 2021/09/15 | 6,040 | 6,110 | 6,020 | 6,040 | -30 | -0.5% | 14,200 |
| 2021/09/14 | 6,140 | 6,180 | 6,010 | 6,070 | -70 | -1.1% | 23,500 |
| 2021/09/13 | 6,130 | 6,170 | 6,110 | 6,140 | -20 | -0.3% | 8,900 |
| 2021/09/10 | 6,120 | 6,210 | 6,110 | 6,160 | +30 | +0.5% | 14,700 |
| 2021/09/09 | 6,250 | 6,280 | 6,070 | 6,130 | -190 | -3% | 41,700 |
| 2021/09/08 | 6,310 | 6,390 | 6,250 | 6,320 | +20 | +0.3% | 16,000 |
| 2021/09/07 | 6,350 | 6,380 | 6,220 | 6,300 | -50 | -0.8% | 17,500 |
| 2021/09/06 | 6,440 | 6,460 | 6,350 | 6,350 | -50 | -0.8% | 11,500 |
| 2021/09/03 | 6,490 | 6,490 | 6,380 | 6,400 | -50 | -0.8% | 7,100 |
| 2021/09/02 | 6,570 | 6,570 | 6,440 | 6,450 | -120 | -1.8% | 5,800 |
| 2021/09/01 | 6,480 | 6,580 | 6,470 | 6,570 | -10 | -0.2% | 5,200 |
| 2021/08/31 | 6,450 | 6,580 | 6,440 | 6,580 | +160 | +2.5% | 9,600 |
| 2021/08/30 | 6,380 | 6,420 | 6,350 | 6,420 | +90 | +1.4% | 4,300 |
| 2021/08/27 | 6,530 | 6,530 | 6,320 | 6,330 | -130 | -2% | 10,400 |
| 2021/08/26 | 6,590 | 6,600 | 6,440 | 6,460 | -70 | -1.1% | 9,500 |
| 2021/08/25 | 6,600 | 6,600 | 6,490 | 6,530 | -40 | -0.6% | 8,900 |
| 2021/08/24 | 6,530 | 6,580 | 6,500 | 6,570 | +90 | +1.4% | 9,000 |
| 2021/08/23 | 6,360 | 6,480 | 6,310 | 6,480 | +220 | +3.5% | 8,900 |
| 2021/08/20 | 6,370 | 6,370 | 6,240 | 6,260 | -10 | -0.2% | 9,300 |
| 2021/08/19 | 6,420 | 6,480 | 6,270 | 6,270 | -230 | -3.5% | 14,600 |
| 2021/08/18 | 6,350 | 6,520 | 6,260 | 6,500 | +120 | +1.9% | 18,700 |
| 2021/08/17 | 6,340 | 6,430 | 6,290 | 6,380 | ±0 | ±0% | 16,600 |
| 2021/08/16 | 6,450 | 6,460 | 6,230 | 6,380 | -70 | -1.1% | 19,200 |
| 2021/08/13 | 6,350 | 6,500 | 6,160 | 6,450 | +100 | +1.6% | 44,600 |
| 2021/08/12 | 6,660 | 6,670 | 6,340 | 6,350 | -300 | -4.5% | 74,600 |
| 2021/08/11 | 6,800 | 7,090 | 6,500 | 6,650 | -1,090 | -14.1% | 165,000 |
| 2021/08/10 | 7,470 | 7,750 | 7,470 | 7,740 | +340 | +4.6% | 29,300 |
| 2021/08/06 | 7,400 | 7,400 | 7,310 | 7,400 | -40 | -0.5% | 6,500 |
| 2021/08/05 | 7,260 | 7,450 | 7,260 | 7,440 | +50 | +0.7% | 7,400 |
| 2021/08/04 | 7,420 | 7,450 | 7,340 | 7,390 | -30 | -0.4% | 8,200 |
| 2021/08/03 | 7,470 | 7,480 | 7,420 | 7,420 | -50 | -0.7% | 3,500 |
| 2021/08/02 | 7,390 | 7,480 | 7,290 | 7,470 | +220 | +3% | 9,400 |
| 2021/07/30 | 7,320 | 7,380 | 7,170 | 7,250 | -220 | -2.9% | 10,500 |
751～
800
件表示中 / 2049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 | 113,300円 | +9.6% | +9.9% | 0.44% | 23.15倍 | 2.77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 |
| ＢＵＹＳＥＬＬ | 397,000円 | +45.3% | +50.3% | 0.76% | 25.90倍 | 6.21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 | 293,500円 | +0.4% | +0.2% | 3.07% | 5.20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 |
| シークス | 112,300円 | +3.3% | -31.6% | 4.27% | 11.50倍 | 0.53倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
| Ｗｉｓｍｅｔａｃ | 129,100円 | +17.7% | +0.4% | 4.39% | 6.90倍 | 0.61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
