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 |
|---|---|---|---|---|---|---|---|
| 2021/05/18 | 6,500 | 6,760 | 6,490 | 6,680 | +190 | +2.9% | 25,000 |
| 2021/05/17 | 6,830 | 6,930 | 6,450 | 6,490 | -310 | -4.6% | 57,300 |
| 2021/05/14 | 6,670 | 7,000 | 6,540 | 6,800 | +380 | +5.9% | 71,200 |
| 2021/05/13 | 6,410 | 6,620 | 6,210 | 6,420 | -120 | -1.8% | 92,800 |
| 2021/05/12 | 7,090 | 7,270 | 6,480 | 6,540 | -650 | -9% | 142,800 |
| 2021/05/11 | 7,310 | 7,480 | 7,070 | 7,190 | -240 | -3.2% | 64,700 |
| 2021/05/10 | 7,240 | 7,520 | 7,140 | 7,430 | +290 | +4.1% | 44,800 |
| 2021/05/07 | 7,000 | 7,190 | 7,000 | 7,140 | +140 | +2% | 12,300 |
| 2021/05/06 | 6,990 | 7,040 | 6,720 | 7,000 | +60 | +0.9% | 29,700 |
| 2021/04/30 | 6,960 | 7,100 | 6,940 | 6,940 | -100 | -1.4% | 25,200 |
| 2021/04/28 | 6,800 | 7,110 | 6,730 | 7,040 | +180 | +2.6% | 22,600 |
| 2021/04/27 | 7,110 | 7,160 | 6,860 | 6,860 | -280 | -3.9% | 20,000 |
| 2021/04/26 | 7,200 | 7,280 | 7,140 | 7,140 | -60 | -0.8% | 9,200 |
| 2021/04/23 | 7,090 | 7,350 | 7,090 | 7,200 | -40 | -0.6% | 13,000 |
| 2021/04/22 | 7,060 | 7,330 | 7,060 | 7,240 | +180 | +2.5% | 16,900 |
| 2021/04/21 | 7,050 | 7,160 | 7,010 | 7,060 | -150 | -2.1% | 24,300 |
| 2021/04/20 | 7,010 | 7,260 | 6,960 | 7,210 | +110 | +1.5% | 35,200 |
| 2021/04/19 | 7,210 | 7,270 | 7,080 | 7,100 | -180 | -2.5% | 30,800 |
| 2021/04/16 | 7,300 | 7,390 | 7,200 | 7,280 | -20 | -0.3% | 18,200 |
| 2021/04/15 | 7,500 | 7,530 | 7,140 | 7,300 | -290 | -3.8% | 53,800 |
| 2021/04/14 | 7,760 | 7,800 | 7,570 | 7,590 | -250 | -3.2% | 32,500 |
| 2021/04/13 | 7,980 | 7,980 | 7,840 | 7,840 | -160 | -2% | 24,700 |
| 2021/04/12 | 8,250 | 8,270 | 8,000 | 8,000 | -200 | -2.4% | 16,300 |
| 2021/04/09 | 8,100 | 8,240 | 8,030 | 8,200 | +100 | +1.2% | 32,000 |
| 2021/04/08 | 8,010 | 8,220 | 8,000 | 8,100 | ±0 | ±0% | 24,300 |
| 2021/04/07 | 8,070 | 8,150 | 7,980 | 8,100 | +70 | +0.9% | 28,300 |
| 2021/04/06 | 7,950 | 8,120 | 7,850 | 8,030 | ±0 | ±0% | 28,800 |
| 2021/04/05 | 8,240 | 8,240 | 7,990 | 8,030 | -130 | -1.6% | 24,500 |
| 2021/04/02 | 8,020 | 8,160 | 7,600 | 8,160 | +60 | +0.7% | 53,500 |
| 2021/04/01 | 8,300 | 8,350 | 8,070 | 8,100 | -80 | -1% | 40,300 |
| 2021/03/31 | 8,030 | 8,470 | 7,980 | 8,180 | +180 | +2.3% | 73,200 |
| 2021/03/30 | 7,950 | 8,300 | 7,930 | 8,000 | -20 | -0.2% | 65,700 |
| 2021/03/29 | 7,370 | 8,120 | 7,370 | 8,020 | +660 | +9% | 123,800 |
| 2021/03/26 | 7,770 | 7,840 | 7,360 | 7,360 | -520 | -6.6% | 71,900 |
| 2021/03/25 | 7,510 | 8,060 | 7,330 | 7,880 | -110 | -1.4% | 145,400 |
| 2021/03/24 | 8,000 | 8,170 | 7,820 | 7,990 | +20 | +0.3% | 72,400 |
| 2021/03/23 | 7,780 | 8,170 | 7,760 | 7,970 | +340 | +4.5% | 79,900 |
| 2021/03/22 | 7,820 | 8,010 | 7,410 | 7,630 | -80 | -1% | 80,100 |
| 2021/03/19 | 7,130 | 7,710 | 7,120 | 7,710 | +430 | +5.9% | 74,200 |
| 2021/03/18 | 7,250 | 7,440 | 7,160 | 7,280 | +10 | +0.1% | 55,600 |
| 2021/03/17 | 7,090 | 7,310 | 7,050 | 7,270 | +280 | +4% | 61,100 |
| 2021/03/16 | 6,710 | 7,170 | 6,710 | 6,990 | +300 | +4.5% | 111,500 |
| 2021/03/15 | 6,600 | 6,820 | 6,510 | 6,690 | +260 | +4% | 85,200 |
| 2021/03/12 | 6,100 | 6,530 | 6,100 | 6,430 | +350 | +5.8% | 91,800 |
| 2021/03/11 | 5,710 | 6,140 | 5,710 | 6,080 | +370 | +6.5% | 62,400 |
| 2021/03/10 | 5,750 | 5,810 | 5,660 | 5,710 | +60 | +1.1% | 25,000 |
| 2021/03/09 | 5,410 | 5,650 | 5,350 | 5,650 | +200 | +3.7% | 32,200 |
| 2021/03/08 | 5,570 | 5,570 | 5,380 | 5,450 | +140 | +2.6% | 37,500 |
| 2021/03/05 | 5,030 | 5,340 | 5,000 | 5,310 | +240 | +4.7% | 40,800 |
| 2021/03/04 | 5,370 | 5,370 | 4,975 | 5,070 | -250 | -4.7% | 57,700 |
851～
900
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
