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 |
|---|---|---|---|---|---|---|---|
| 2021/12/14 | 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 |
| 2021/11/29 | 5,000 | 5,130 | 4,980 | 4,980 | -220 | -4.2% | 13,000 |
| 2021/11/26 | 5,110 | 5,210 | 5,020 | 5,200 | +90 | +1.8% | 16,500 |
| 2021/11/25 | 5,290 | 5,290 | 5,100 | 5,110 | -180 | -3.4% | 13,000 |
| 2021/11/24 | 5,470 | 5,470 | 5,200 | 5,290 | -230 | -4.2% | 16,800 |
| 2021/11/22 | 5,480 | 5,530 | 5,460 | 5,520 | +40 | +0.7% | 6,300 |
| 2021/11/19 | 5,550 | 5,570 | 5,450 | 5,480 | -50 | -0.9% | 10,200 |
| 2021/11/18 | 5,460 | 5,550 | 5,460 | 5,530 | +70 | +1.3% | 8,300 |
| 2021/11/17 | 5,620 | 5,620 | 5,460 | 5,460 | -160 | -2.8% | 16,200 |
| 2021/11/16 | 5,520 | 5,620 | 5,510 | 5,620 | +90 | +1.6% | 10,600 |
| 2021/11/15 | 5,570 | 5,570 | 5,460 | 5,530 | +20 | +0.4% | 11,000 |
| 2021/11/12 | 5,430 | 5,610 | 5,430 | 5,510 | +110 | +2% | 13,600 |
| 2021/11/11 | 5,550 | 5,620 | 5,390 | 5,400 | -200 | -3.6% | 19,900 |
| 2021/11/10 | 5,700 | 5,790 | 5,580 | 5,600 | -230 | -3.9% | 44,400 |
| 2021/11/09 | 5,850 | 5,900 | 5,800 | 5,830 | -50 | -0.9% | 14,900 |
| 2021/11/08 | 6,000 | 6,000 | 5,850 | 5,880 | -120 | -2% | 14,700 |
| 2021/11/05 | 6,070 | 6,140 | 5,970 | 6,000 | -70 | -1.2% | 11,000 |
| 2021/11/04 | 6,280 | 6,280 | 6,060 | 6,070 | -110 | -1.8% | 23,200 |
| 2021/11/02 | 6,040 | 6,320 | 6,030 | 6,180 | +100 | +1.6% | 42,300 |
| 2021/11/01 | 5,860 | 6,080 | 5,810 | 6,080 | +280 | +4.8% | 23,200 |
| 2021/10/29 | 5,870 | 5,880 | 5,790 | 5,800 | -70 | -1.2% | 5,300 |
| 2021/10/28 | 5,780 | 5,870 | 5,780 | 5,870 | +80 | +1.4% | 6,600 |
| 2021/10/27 | 5,720 | 5,810 | 5,720 | 5,790 | -30 | -0.5% | 6,700 |
| 2021/10/26 | 5,890 | 5,890 | 5,810 | 5,820 | +20 | +0.3% | 2,300 |
| 2021/10/25 | 5,890 | 5,890 | 5,800 | 5,800 | -100 | -1.7% | 5,200 |
| 2021/10/22 | 5,930 | 5,950 | 5,860 | 5,900 | -30 | -0.5% | 4,600 |
| 2021/10/21 | 5,940 | 5,990 | 5,880 | 5,930 | -10 | -0.2% | 14,000 |
| 2021/10/20 | 6,030 | 6,030 | 5,920 | 5,940 | -90 | -1.5% | 13,700 |
| 2021/10/19 | 5,980 | 6,080 | 5,980 | 6,030 | +50 | +0.8% | 12,600 |
| 2021/10/18 | 6,050 | 6,120 | 5,950 | 5,980 | -100 | -1.6% | 18,600 |
| 2021/10/15 | 6,060 | 6,120 | 5,990 | 6,080 | +20 | +0.3% | 17,900 |
| 2021/10/14 | 6,080 | 6,080 | 5,900 | 6,060 | -40 | -0.7% | 34,500 |
| 2021/10/13 | 6,100 | 6,260 | 5,980 | 6,100 | ±0 | ±0% | 116,800 |
| 2021/10/12 | 6,090 | 6,200 | 6,050 | 6,100 | +10 | +0.2% | 15,700 |
| 2021/10/11 | 6,000 | 6,150 | 5,960 | 6,090 | +90 | +1.5% | 21,600 |
| 2021/10/08 | 5,820 | 6,030 | 5,820 | 6,000 | +210 | +3.6% | 24,600 |
| 2021/10/07 | 5,800 | 5,830 | 5,740 | 5,790 | +90 | +1.6% | 12,200 |
| 2021/10/06 | 5,670 | 5,810 | 5,650 | 5,700 | +10 | +0.2% | 16,100 |
| 2021/10/05 | 5,720 | 5,780 | 5,580 | 5,690 | -80 | -1.4% | 22,700 |
| 2021/10/04 | 6,000 | 6,010 | 5,770 | 5,770 | -200 | -3.4% | 24,500 |
851～
900
件表示中 / 2192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 | 98,700円 | +48.2% | +73.2% | 0.66% | 12.34倍 | 1.89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 |
| ヨコレイ | 88,900円 | +3.9% | -13.7% | 2.70% | 18.73倍 | 0.65倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| 神鋼商 | 198,200円 | +3.2% | +2.0% | 5.35% | 5.69倍 | 0.57倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＫＰＰＧＨＤ | 73,200円 | +0.7% | -2.2% | 4.92% | 6.02倍 | 0.56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 |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
