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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 4,250 | 4,280 | 4,155 | 4,185 | -40 | -0.9% | 6,000 |
| 2022/01/14 | 4,245 | 4,255 | 4,170 | 4,225 | -90 | -2.1% | 14,400 |
| 2022/01/13 | 4,465 | 4,465 | 4,310 | 4,315 | -90 | -2% | 10,300 |
| 2022/01/12 | 4,300 | 4,450 | 4,290 | 4,405 | +235 | +5.6% | 18,800 |
| 2022/01/11 | 4,120 | 4,170 | 4,050 | 4,170 | +10 | +0.2% | 12,100 |
| 2022/01/07 | 4,150 | 4,270 | 4,100 | 4,160 | -60 | -1.4% | 18,300 |
| 2022/01/06 | 4,200 | 4,270 | 4,165 | 4,220 | -90 | -2.1% | 18,700 |
| 2022/01/05 | 4,575 | 4,575 | 4,300 | 4,310 | -265 | -5.8% | 19,500 |
| 2022/01/04 | 4,615 | 4,615 | 4,530 | 4,575 | -60 | -1.3% | 8,100 |
| 2021/12/30 | 4,600 | 4,665 | 4,535 | 4,635 | +30 | +0.7% | 14,800 |
| 2021/12/29 | 4,360 | 4,620 | 4,335 | 4,605 | +240 | +5.5% | 19,800 |
| 2021/12/28 | 4,450 | 4,500 | 4,355 | 4,365 | -95 | -2.1% | 39,600 |
| 2021/12/27 | 4,480 | 4,565 | 4,395 | 4,460 | -135 | -2.9% | 40,900 |
| 2021/12/24 | 4,680 | 4,705 | 4,580 | 4,595 | -110 | -2.3% | 12,000 |
| 2021/12/23 | 4,770 | 4,770 | 4,655 | 4,705 | -65 | -1.4% | 8,300 |
| 2021/12/22 | 4,730 | 4,850 | 4,690 | 4,770 | +85 | +1.8% | 20,700 |
| 2021/12/21 | 4,660 | 4,730 | 4,640 | 4,685 | +35 | +0.8% | 16,800 |
| 2021/12/20 | 4,735 | 4,755 | 4,595 | 4,650 | -155 | -3.2% | 26,300 |
| 2021/12/17 | 4,960 | 4,965 | 4,805 | 4,805 | -255 | -5% | 13,600 |
| 2021/12/16 | 5,060 | 5,100 | 4,960 | 5,060 | +60 | +1.2% | 8,800 |
| 2021/12/15 | 5,090 | 5,130 | 5,000 | 5,000 | -190 | -3.7% | 12,100 |
801～
850
件表示中 / 2192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 | 98,700円 | +48.2% | +73.2% | 0.66% | 12.34倍 | 1.89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 |
| ヨコレイ | 88,900円 | +3.9% | -13.7% | 2.70% | 18.73倍 | 0.65倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| 神鋼商 | 198,200円 | +3.2% | +2.0% | 5.35% | 5.69倍 | 0.57倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＫＰＰＧＨＤ | 73,200円 | +0.7% | -2.2% | 4.92% | 6.02倍 | 0.56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 |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
