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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 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 |
| 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 |
851～
900
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
