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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 4,600 | 4,780 | 4,585 | 4,780 | +180 | +3.9% | 8,000 |
| 2022/04/25 | 4,555 | 4,700 | 4,555 | 4,600 | -165 | -3.5% | 10,000 |
| 2022/04/22 | 4,725 | 4,765 | 4,625 | 4,765 | +20 | +0.4% | 3,900 |
| 2022/04/21 | 4,665 | 4,830 | 4,665 | 4,745 | +70 | +1.5% | 5,200 |
| 2022/04/20 | 4,745 | 4,880 | 4,625 | 4,675 | -125 | -2.6% | 9,200 |
| 2022/04/19 | 4,920 | 4,940 | 4,800 | 4,800 | -145 | -2.9% | 4,800 |
| 2022/04/18 | 4,950 | 4,965 | 4,880 | 4,945 | +70 | +1.4% | 5,100 |
| 2022/04/15 | 4,815 | 4,935 | 4,805 | 4,875 | -5 | -0.1% | 7,900 |
| 2022/04/14 | 5,130 | 5,130 | 4,820 | 4,880 | -150 | -3% | 14,100 |
| 2022/04/13 | 4,940 | 5,130 | 4,860 | 5,030 | +230 | +4.8% | 18,400 |
| 2022/04/12 | 5,060 | 5,090 | 4,710 | 4,800 | -360 | -7% | 23,500 |
| 2022/04/11 | 5,280 | 5,580 | 5,130 | 5,160 | -30 | -0.6% | 44,900 |
| 2022/04/08 | 4,780 | 5,190 | 4,780 | 5,190 | +505 | +10.8% | 44,800 |
| 2022/04/07 | 4,695 | 4,760 | 4,645 | 4,685 | -80 | -1.7% | 15,600 |
| 2022/04/06 | 4,525 | 4,825 | 4,515 | 4,765 | +295 | +6.6% | 33,300 |
| 2022/04/05 | 4,440 | 4,550 | 4,435 | 4,470 | +25 | +0.6% | 10,000 |
| 2022/04/04 | 4,490 | 4,550 | 4,440 | 4,445 | -25 | -0.6% | 16,700 |
| 2022/04/01 | 4,250 | 4,470 | 4,160 | 4,470 | +175 | +4.1% | 14,200 |
| 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 |
801～
850
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
