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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 7,370 | 7,470 | 7,310 | 7,470 | +170 | +2.3% | 4,600 |
2021/07/28 | 7,540 | 7,540 | 7,270 | 7,300 | -240 | -3.2% | 13,100 |
2021/07/27 | 7,660 | 7,660 | 7,480 | 7,540 | +20 | +0.3% | 11,100 |
2021/07/26 | 7,550 | 7,700 | 7,520 | 7,520 | +20 | +0.3% | 13,400 |
2021/07/21 | 7,400 | 7,560 | 7,400 | 7,500 | +170 | +2.3% | 7,400 |
2021/07/20 | 7,520 | 7,560 | 7,270 | 7,330 | -230 | -3% | 13,200 |
2021/07/19 | 7,510 | 7,730 | 7,420 | 7,560 | -80 | -1% | 18,400 |
2021/07/16 | 7,590 | 7,700 | 7,520 | 7,640 | +130 | +1.7% | 13,100 |
2021/07/15 | 7,770 | 7,770 | 7,460 | 7,510 | -110 | -1.4% | 14,500 |
2021/07/14 | 7,640 | 7,840 | 7,590 | 7,620 | +40 | +0.5% | 31,200 |
2021/07/13 | 7,460 | 7,610 | 7,440 | 7,580 | +120 | +1.6% | 22,000 |
2021/07/12 | 7,350 | 7,500 | 7,350 | 7,460 | +110 | +1.5% | 10,100 |
2021/07/09 | 7,140 | 7,350 | 6,980 | 7,350 | +190 | +2.7% | 19,100 |
2021/07/08 | 7,400 | 7,440 | 7,160 | 7,160 | -160 | -2.2% | 15,100 |
2021/07/07 | 7,230 | 7,400 | 7,230 | 7,320 | +90 | +1.2% | 15,800 |
2021/07/06 | 7,320 | 7,450 | 7,200 | 7,230 | -110 | -1.5% | 13,200 |
2021/07/05 | 7,290 | 7,490 | 7,290 | 7,340 | -100 | -1.3% | 12,600 |
2021/07/02 | 7,470 | 7,720 | 7,380 | 7,440 | -40 | -0.5% | 31,600 |
2021/07/01 | 7,600 | 7,620 | 7,290 | 7,480 | -70 | -0.9% | 31,200 |
2021/06/30 | 7,130 | 7,570 | 7,130 | 7,550 | +420 | +5.9% | 56,400 |
2021/06/29 | 7,150 | 7,230 | 7,100 | 7,130 | -20 | -0.3% | 16,400 |
2021/06/28 | 7,080 | 7,180 | 7,030 | 7,150 | +130 | +1.9% | 16,500 |
2021/06/25 | 7,010 | 7,150 | 6,910 | 7,020 | +30 | +0.4% | 21,500 |
2021/06/24 | 6,810 | 7,010 | 6,780 | 6,990 | +230 | +3.4% | 14,800 |
2021/06/23 | 6,880 | 6,900 | 6,750 | 6,760 | -50 | -0.7% | 12,800 |
2021/06/22 | 6,750 | 6,840 | 6,660 | 6,810 | +160 | +2.4% | 12,900 |
2021/06/21 | 6,660 | 6,790 | 6,570 | 6,650 | -140 | -2.1% | 26,400 |
2021/06/18 | 6,870 | 6,960 | 6,790 | 6,790 | -50 | -0.7% | 16,300 |
2021/06/17 | 7,100 | 7,100 | 6,760 | 6,840 | -170 | -2.4% | 24,600 |
2021/06/16 | 7,120 | 7,260 | 6,950 | 7,010 | -140 | -2% | 29,200 |
2021/06/15 | 7,370 | 7,370 | 7,130 | 7,150 | -120 | -1.7% | 22,900 |
2021/06/14 | 7,290 | 7,340 | 6,950 | 7,270 | -20 | -0.3% | 38,600 |
2021/06/11 | 7,180 | 7,510 | 7,140 | 7,290 | +190 | +2.7% | 80,100 |
2021/06/10 | 6,800 | 7,180 | 6,750 | 7,100 | +300 | +4.4% | 66,000 |
2021/06/09 | 6,380 | 6,910 | 6,310 | 6,800 | +420 | +6.6% | 87,300 |
2021/06/08 | 6,310 | 6,400 | 6,150 | 6,380 | +50 | +0.8% | 146,400 |
2021/06/07 | 6,250 | 6,420 | 6,250 | 6,330 | +80 | +1.3% | 75,600 |
2021/06/04 | 6,270 | 6,300 | 6,210 | 6,250 | -70 | -1.1% | 30,900 |
2021/06/03 | 6,250 | 6,320 | 6,200 | 6,320 | -30 | -0.5% | 39,200 |
2021/06/02 | 6,350 | 6,500 | 6,280 | 6,350 | +30 | +0.5% | 37,600 |
2021/06/01 | 6,240 | 6,490 | 6,210 | 6,320 | +80 | +1.3% | 33,200 |
2021/05/31 | 6,310 | 6,370 | 6,230 | 6,240 | -120 | -1.9% | 12,600 |
2021/05/28 | 6,350 | 6,420 | 6,280 | 6,360 | +10 | +0.2% | 32,300 |
2021/05/27 | 6,350 | 6,440 | 6,250 | 6,350 | +150 | +2.4% | 52,200 |
2021/05/26 | 6,780 | 6,780 | 6,180 | 6,200 | -750 | -10.8% | 161,900 |
2021/05/25 | 7,090 | 7,230 | 6,930 | 6,950 | -140 | -2% | 24,900 |
2021/05/24 | 7,150 | 7,320 | 7,040 | 7,090 | -20 | -0.3% | 31,100 |
2021/05/21 | 7,040 | 7,220 | 6,930 | 7,110 | +170 | +2.4% | 26,200 |
2021/05/20 | 6,990 | 7,110 | 6,910 | 6,940 | -50 | -0.7% | 21,000 |
2021/05/19 | 6,600 | 7,020 | 6,520 | 6,990 | +310 | +4.6% | 33,700 |
801~
850
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