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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 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 |
| 2022/03/09 | 3,640 | 3,690 | 3,585 | 3,675 | +5 | +0.1% | 7,900 |
| 2022/03/08 | 3,625 | 3,805 | 3,625 | 3,670 | -95 | -2.5% | 8,100 |
| 2022/03/07 | 3,790 | 3,790 | 3,680 | 3,765 | -55 | -1.4% | 13,200 |
| 2022/03/04 | 3,800 | 3,865 | 3,735 | 3,820 | -70 | -1.8% | 17,000 |
| 2022/03/03 | 3,940 | 3,945 | 3,855 | 3,890 | -50 | -1.3% | 6,200 |
| 2022/03/02 | 4,055 | 4,055 | 3,880 | 3,940 | -115 | -2.8% | 8,000 |
| 2022/03/01 | 3,900 | 4,110 | 3,900 | 4,055 | +130 | +3.3% | 10,100 |
| 2022/02/28 | 3,900 | 3,955 | 3,800 | 3,925 | +25 | +0.6% | 9,400 |
| 2022/02/25 | 3,730 | 3,935 | 3,730 | 3,900 | +170 | +4.6% | 18,100 |
| 2022/02/24 | 3,715 | 3,750 | 3,680 | 3,730 | +20 | +0.5% | 12,200 |
| 2022/02/22 | 3,775 | 3,825 | 3,700 | 3,710 | -100 | -2.6% | 15,100 |
| 2022/02/21 | 3,850 | 3,865 | 3,760 | 3,810 | -110 | -2.8% | 16,400 |
| 2022/02/18 | 3,980 | 3,980 | 3,825 | 3,920 | -105 | -2.6% | 19,400 |
| 2022/02/17 | 4,145 | 4,255 | 4,020 | 4,025 | -220 | -5.2% | 21,700 |
| 2022/02/16 | 4,110 | 4,330 | 4,100 | 4,245 | +175 | +4.3% | 32,100 |
| 2022/02/15 | 4,050 | 4,180 | 4,005 | 4,070 | +25 | +0.6% | 21,900 |
| 2022/02/14 | 4,000 | 4,120 | 3,975 | 4,045 | -415 | -9.3% | 38,900 |
| 2022/02/10 | 4,255 | 4,500 | 4,255 | 4,460 | +155 | +3.6% | 13,500 |
| 2022/02/09 | 4,450 | 4,450 | 4,305 | 4,305 | -140 | -3.1% | 18,200 |
| 2022/02/08 | 4,300 | 4,445 | 4,285 | 4,445 | +120 | +2.8% | 16,500 |
| 2022/02/07 | 4,200 | 4,325 | 4,160 | 4,325 | +95 | +2.2% | 11,400 |
| 2022/02/04 | 4,185 | 4,260 | 4,185 | 4,230 | +45 | +1.1% | 6,000 |
| 2022/02/03 | 4,280 | 4,280 | 4,160 | 4,185 | -95 | -2.2% | 8,300 |
| 2022/02/02 | 4,305 | 4,305 | 4,200 | 4,280 | +30 | +0.7% | 6,200 |
| 2022/02/01 | 4,280 | 4,335 | 4,195 | 4,250 | -5 | -0.1% | 5,500 |
| 2022/01/31 | 4,125 | 4,260 | 4,125 | 4,255 | +195 | +4.8% | 11,600 |
| 2022/01/28 | 3,985 | 4,160 | 3,985 | 4,060 | +80 | +2% | 23,000 |
| 2022/01/27 | 4,215 | 4,240 | 3,955 | 3,980 | -235 | -5.6% | 20,800 |
| 2022/01/26 | 4,220 | 4,295 | 4,145 | 4,215 | +65 | +1.6% | 24,100 |
| 2022/01/25 | 4,325 | 4,325 | 4,110 | 4,150 | -105 | -2.5% | 8,600 |
| 2022/01/24 | 4,190 | 4,350 | 4,175 | 4,255 | +75 | +1.8% | 7,900 |
| 2022/01/21 | 4,025 | 4,180 | 4,025 | 4,180 | +85 | +2.1% | 11,400 |
| 2022/01/20 | 4,055 | 4,150 | 4,055 | 4,095 | +90 | +2.2% | 10,000 |
| 2022/01/19 | 4,200 | 4,200 | 4,005 | 4,005 | -200 | -4.8% | 21,900 |
| 2022/01/18 | 4,185 | 4,280 | 4,175 | 4,205 | +20 | +0.5% | 10,900 |
751～
800
件表示中 / 2163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 | 82,900円 | +40.8% | +62.8% | 0.78% | 13.25倍 | 1.59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 |
| 椿本興 | 218,200円 | +2.2% | +5.8% | 2.75% | 10.27倍 | 0.96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 |
| モリト | 141,100円 | +15.4% | +9.9% | 4.75% | 13.20倍 | 0.94倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 高千穂交 | 400,000円 | +6.6% | +9.0% | 4.00% | 24.96倍 | 2.25倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| ウインパートナ | 133,200円 | +1.2% | +3.8% | 3.90% | 20.66倍 | 1.67倍 |
|
医療機器販売、心臓カテーテルに強み。ウイン・インターと東北地盤のテスコが統合して発足 |
市場注目の銘柄
チャート関連のコラム
