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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 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 |
751～
800
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
