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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 6,420 | 6,480 | 6,270 | 6,270 | -230 | -3.5% | 14,600 |
| 2021/08/18 | 6,350 | 6,520 | 6,260 | 6,500 | +120 | +1.9% | 18,700 |
| 2021/08/17 | 6,340 | 6,430 | 6,290 | 6,380 | ±0 | ±0% | 16,600 |
| 2021/08/16 | 6,450 | 6,460 | 6,230 | 6,380 | -70 | -1.1% | 19,200 |
| 2021/08/13 | 6,350 | 6,500 | 6,160 | 6,450 | +100 | +1.6% | 44,600 |
| 2021/08/12 | 6,660 | 6,670 | 6,340 | 6,350 | -300 | -4.5% | 74,600 |
| 2021/08/11 | 6,800 | 7,090 | 6,500 | 6,650 | -1,090 | -14.1% | 165,000 |
| 2021/08/10 | 7,470 | 7,750 | 7,470 | 7,740 | +340 | +4.6% | 29,300 |
| 2021/08/06 | 7,400 | 7,400 | 7,310 | 7,400 | -40 | -0.5% | 6,500 |
| 2021/08/05 | 7,260 | 7,450 | 7,260 | 7,440 | +50 | +0.7% | 7,400 |
| 2021/08/04 | 7,420 | 7,450 | 7,340 | 7,390 | -30 | -0.4% | 8,200 |
| 2021/08/03 | 7,470 | 7,480 | 7,420 | 7,420 | -50 | -0.7% | 3,500 |
| 2021/08/02 | 7,390 | 7,480 | 7,290 | 7,470 | +220 | +3% | 9,400 |
| 2021/07/30 | 7,320 | 7,380 | 7,170 | 7,250 | -220 | -2.9% | 10,500 |
| 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 |
801～
850
件表示中 / 2063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 | 98,400円 | +48.1% | -24.9% | 0.51% | 8.03倍 | 2.41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 |
| ＫＰＰＧＨＤ | 68,200円 | +1.6% | +8.2% | 4.69% | 4.19倍 | 0.51倍 |
|
海外大型買収で紙専門商社首位に。紙関連卸売り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 | 344,500円 | +26.0% | +25.4% | 0.26% | 16.76倍 | 3.01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 |
| ヨコレイ | 81,800円 | +3.6% | +14.2% | 2.93% | 17.22倍 | 0.53倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| トーメンデバ | 671,000円 | +16.0% | +16.1% | 4.47% | 8.30倍 | 0.97倍 |
|
韓国サムスン電子製品に特化した半導体商社。ＤＲＡＭ・フラッシュメモリーが主。豊田通商系 |
市場注目の銘柄
チャート関連のコラム
