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 |
|---|---|---|---|---|---|---|---|
| 2022/02/10 | 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 |
| 2021/12/14 | 5,280 | 5,280 | 5,140 | 5,190 | -110 | -2.1% | 9,600 |
| 2021/12/13 | 5,320 | 5,450 | 5,280 | 5,300 | +80 | +1.5% | 16,100 |
| 2021/12/10 | 5,260 | 5,280 | 5,170 | 5,220 | -120 | -2.2% | 13,400 |
| 2021/12/09 | 5,390 | 5,410 | 5,270 | 5,340 | ±0 | ±0% | 9,200 |
| 2021/12/08 | 5,050 | 5,370 | 5,010 | 5,340 | +250 | +4.9% | 17,900 |
| 2021/12/07 | 4,940 | 5,110 | 4,940 | 5,090 | +105 | +2.1% | 13,800 |
| 2021/12/06 | 4,990 | 5,040 | 4,935 | 4,985 | +5 | +0.1% | 10,600 |
| 2021/12/03 | 4,850 | 5,020 | 4,830 | 4,980 | +110 | +2.3% | 27,700 |
| 2021/12/02 | 4,900 | 4,985 | 4,855 | 4,870 | -130 | -2.6% | 12,300 |
| 2021/12/01 | 4,735 | 5,040 | 4,710 | 5,000 | +265 | +5.6% | 27,300 |
| 2021/11/30 | 5,010 | 5,050 | 4,725 | 4,735 | -245 | -4.9% | 21,800 |
851～
900
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
