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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 5,930 | 6,050 | 5,900 | 5,970 | -20 | -0.3% | 19,900 |
| 2021/09/30 | 5,990 | 6,050 | 5,950 | 5,990 | -60 | -1% | 8,500 |
| 2021/09/29 | 5,990 | 6,100 | 5,990 | 6,050 | +60 | +1% | 10,700 |
| 2021/09/28 | 6,070 | 6,070 | 5,980 | 5,990 | -80 | -1.3% | 4,900 |
| 2021/09/27 | 6,050 | 6,130 | 6,050 | 6,070 | +40 | +0.7% | 9,300 |
| 2021/09/24 | 6,030 | 6,140 | 6,030 | 6,030 | +60 | +1% | 16,400 |
| 2021/09/22 | 5,870 | 5,990 | 5,840 | 5,970 | +100 | +1.7% | 12,200 |
| 2021/09/21 | 5,830 | 5,920 | 5,740 | 5,870 | -120 | -2% | 30,500 |
| 2021/09/17 | 5,960 | 5,990 | 5,920 | 5,990 | +30 | +0.5% | 8,700 |
| 2021/09/16 | 6,140 | 6,210 | 5,960 | 5,960 | -80 | -1.3% | 34,700 |
| 2021/09/15 | 6,040 | 6,110 | 6,020 | 6,040 | -30 | -0.5% | 14,200 |
| 2021/09/14 | 6,140 | 6,180 | 6,010 | 6,070 | -70 | -1.1% | 23,500 |
| 2021/09/13 | 6,130 | 6,170 | 6,110 | 6,140 | -20 | -0.3% | 8,900 |
| 2021/09/10 | 6,120 | 6,210 | 6,110 | 6,160 | +30 | +0.5% | 14,700 |
| 2021/09/09 | 6,250 | 6,280 | 6,070 | 6,130 | -190 | -3% | 41,700 |
| 2021/09/08 | 6,310 | 6,390 | 6,250 | 6,320 | +20 | +0.3% | 16,000 |
| 2021/09/07 | 6,350 | 6,380 | 6,220 | 6,300 | -50 | -0.8% | 17,500 |
| 2021/09/06 | 6,440 | 6,460 | 6,350 | 6,350 | -50 | -0.8% | 11,500 |
| 2021/09/03 | 6,490 | 6,490 | 6,380 | 6,400 | -50 | -0.8% | 7,100 |
| 2021/09/02 | 6,570 | 6,570 | 6,440 | 6,450 | -120 | -1.8% | 5,800 |
| 2021/09/01 | 6,480 | 6,580 | 6,470 | 6,570 | -10 | -0.2% | 5,200 |
| 2021/08/31 | 6,450 | 6,580 | 6,440 | 6,580 | +160 | +2.5% | 9,600 |
| 2021/08/30 | 6,380 | 6,420 | 6,350 | 6,420 | +90 | +1.4% | 4,300 |
| 2021/08/27 | 6,530 | 6,530 | 6,320 | 6,330 | -130 | -2% | 10,400 |
| 2021/08/26 | 6,590 | 6,600 | 6,440 | 6,460 | -70 | -1.1% | 9,500 |
| 2021/08/25 | 6,600 | 6,600 | 6,490 | 6,530 | -40 | -0.6% | 8,900 |
| 2021/08/24 | 6,530 | 6,580 | 6,500 | 6,570 | +90 | +1.4% | 9,000 |
| 2021/08/23 | 6,360 | 6,480 | 6,310 | 6,480 | +220 | +3.5% | 8,900 |
| 2021/08/20 | 6,370 | 6,370 | 6,240 | 6,260 | -10 | -0.2% | 9,300 |
| 2021/08/19 | 6,420 | 6,480 | 6,270 | 6,270 | -230 | -3.5% | 14,600 |
| 2021/08/18 | 6,350 | 6,520 | 6,260 | 6,500 | +120 | +1.9% | 18,700 |
| 2021/08/17 | 6,340 | 6,430 | 6,290 | 6,380 | ±0 | ±0% | 16,600 |
| 2021/08/16 | 6,450 | 6,460 | 6,230 | 6,380 | -70 | -1.1% | 19,200 |
| 2021/08/13 | 6,350 | 6,500 | 6,160 | 6,450 | +100 | +1.6% | 44,600 |
| 2021/08/12 | 6,660 | 6,670 | 6,340 | 6,350 | -300 | -4.5% | 74,600 |
| 2021/08/11 | 6,800 | 7,090 | 6,500 | 6,650 | -1,090 | -14.1% | 165,000 |
| 2021/08/10 | 7,470 | 7,750 | 7,470 | 7,740 | +340 | +4.6% | 29,300 |
| 2021/08/06 | 7,400 | 7,400 | 7,310 | 7,400 | -40 | -0.5% | 6,500 |
| 2021/08/05 | 7,260 | 7,450 | 7,260 | 7,440 | +50 | +0.7% | 7,400 |
| 2021/08/04 | 7,420 | 7,450 | 7,340 | 7,390 | -30 | -0.4% | 8,200 |
| 2021/08/03 | 7,470 | 7,480 | 7,420 | 7,420 | -50 | -0.7% | 3,500 |
| 2021/08/02 | 7,390 | 7,480 | 7,290 | 7,470 | +220 | +3% | 9,400 |
| 2021/07/30 | 7,320 | 7,380 | 7,170 | 7,250 | -220 | -2.9% | 10,500 |
| 2021/07/29 | 7,370 | 7,470 | 7,310 | 7,470 | +170 | +2.3% | 4,600 |
| 2021/07/28 | 7,540 | 7,540 | 7,270 | 7,300 | -240 | -3.2% | 13,100 |
| 2021/07/27 | 7,660 | 7,660 | 7,480 | 7,540 | +20 | +0.3% | 11,100 |
| 2021/07/26 | 7,550 | 7,700 | 7,520 | 7,520 | +20 | +0.3% | 13,400 |
| 2021/07/21 | 7,400 | 7,560 | 7,400 | 7,500 | +170 | +2.3% | 7,400 |
| 2021/07/20 | 7,520 | 7,560 | 7,270 | 7,330 | -230 | -3% | 13,200 |
| 2021/07/19 | 7,510 | 7,730 | 7,420 | 7,560 | -80 | -1% | 18,400 |
901～
950
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
