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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 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 |
| 2021/03/03 | 5,290 | 5,390 | 5,250 | 5,320 | +40 | +0.8% | 20,600 |
| 2021/03/02 | 5,460 | 5,470 | 5,260 | 5,280 | -60 | -1.1% | 19,400 |
| 2021/03/01 | 5,400 | 5,420 | 5,260 | 5,340 | +10 | +0.2% | 23,100 |
| 2021/02/26 | 5,310 | 5,400 | 5,200 | 5,330 | -180 | -3.3% | 34,800 |
| 2021/02/25 | 5,570 | 5,600 | 5,440 | 5,510 | +20 | +0.4% | 26,500 |
| 2021/02/24 | 5,710 | 5,710 | 5,440 | 5,490 | -230 | -4% | 52,300 |
| 2021/02/22 | 5,790 | 5,900 | 5,710 | 5,720 | +20 | +0.4% | 29,500 |
| 2021/02/19 | 5,950 | 5,980 | 5,640 | 5,700 | -290 | -4.8% | 75,500 |
| 2021/02/18 | 6,180 | 6,210 | 5,970 | 5,990 | -190 | -3.1% | 44,100 |
| 2021/02/17 | 6,160 | 6,320 | 6,140 | 6,180 | +70 | +1.1% | 41,600 |
| 2021/02/16 | 6,350 | 6,440 | 6,100 | 6,110 | -110 | -1.8% | 60,300 |
| 2021/02/15 | 6,270 | 6,480 | 6,000 | 6,220 | -150 | -2.4% | 118,500 |
| 2021/02/12 | 6,260 | 6,540 | 6,260 | 6,370 | +160 | +2.6% | 86,100 |
| 2021/02/10 | 6,050 | 6,250 | 6,010 | 6,210 | +210 | +3.5% | 42,700 |
| 2021/02/09 | 5,980 | 6,080 | 5,940 | 6,000 | +80 | +1.4% | 30,900 |
| 2021/02/08 | 6,020 | 6,050 | 5,820 | 5,920 | -100 | -1.7% | 46,300 |
| 2021/02/05 | 6,140 | 6,150 | 5,990 | 6,020 | -70 | -1.1% | 37,400 |
| 2021/02/04 | 6,050 | 6,140 | 5,960 | 6,090 | +40 | +0.7% | 45,400 |
| 2021/02/03 | 6,300 | 6,440 | 6,050 | 6,050 | -150 | -2.4% | 73,900 |
| 2021/02/02 | 6,110 | 6,290 | 5,960 | 6,200 | +100 | +1.6% | 58,800 |
| 2021/02/01 | 5,990 | 6,110 | 5,850 | 6,100 | +20 | +0.3% | 61,500 |
| 2021/01/29 | 6,210 | 6,420 | 5,950 | 6,080 | -50 | -0.8% | 118,700 |
| 2021/01/28 | 6,330 | 6,450 | 6,050 | 6,130 | -400 | -6.1% | 153,000 |
| 2021/01/27 | 6,760 | 6,760 | 6,430 | 6,530 | +770 | +13.4% | 433,300 |
| 2021/01/26 | 6,000 | 6,000 | 5,760 | 5,760 | -230 | -3.8% | 40,000 |
| 2021/01/25 | 5,850 | 6,070 | 5,840 | 5,990 | +150 | +2.6% | 43,900 |
| 2021/01/22 | 5,570 | 5,990 | 5,570 | 5,840 | +250 | +4.5% | 55,300 |
| 2021/01/21 | 5,620 | 5,730 | 5,580 | 5,590 | -10 | -0.2% | 22,800 |
| 2021/01/20 | 5,590 | 5,610 | 5,400 | 5,600 | +90 | +1.6% | 26,400 |
| 2021/01/19 | 5,660 | 5,700 | 5,490 | 5,510 | -130 | -2.3% | 28,000 |
| 2021/01/18 | 5,560 | 5,690 | 5,490 | 5,640 | -10 | -0.2% | 26,400 |
| 2021/01/15 | 5,880 | 5,880 | 5,630 | 5,650 | -250 | -4.2% | 42,200 |
| 2021/01/14 | 6,100 | 6,150 | 5,790 | 5,900 | -200 | -3.3% | 40,200 |
| 2021/01/13 | 6,040 | 6,150 | 6,040 | 6,100 | +70 | +1.2% | 19,400 |
| 2021/01/12 | 6,100 | 6,100 | 6,000 | 6,030 | -120 | -2% | 25,600 |
| 2021/01/08 | 6,080 | 6,210 | 6,080 | 6,150 | -30 | -0.5% | 23,300 |
901～
950
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
