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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 6,320 | 6,410 | 6,170 | 6,180 | -140 | -2.2% | 30,200 |
2021/01/06 | 6,300 | 6,680 | 6,190 | 6,320 | +200 | +3.3% | 78,400 |
2021/01/05 | 6,180 | 6,240 | 6,050 | 6,120 | -150 | -2.4% | 20,900 |
2021/01/04 | 6,310 | 6,320 | 6,130 | 6,270 | -40 | -0.6% | 18,800 |
2020/12/30 | 6,270 | 6,400 | 6,190 | 6,310 | +80 | +1.3% | 22,200 |
2020/12/29 | 5,950 | 6,300 | 5,900 | 6,230 | +250 | +4.2% | 37,200 |
2020/12/28 | 6,170 | 6,200 | 5,830 | 5,980 | -220 | -3.5% | 86,400 |
2020/12/25 | 6,430 | 6,430 | 6,160 | 6,200 | -180 | -2.8% | 23,400 |
2020/12/24 | 6,360 | 6,480 | 6,260 | 6,380 | +120 | +1.9% | 22,700 |
2020/12/23 | 6,150 | 6,340 | 6,150 | 6,260 | +110 | +1.8% | 21,100 |
2020/12/22 | 6,580 | 6,580 | 6,120 | 6,150 | -330 | -5.1% | 42,100 |
2020/12/21 | 6,720 | 6,720 | 6,450 | 6,480 | -240 | -3.6% | 29,100 |
2020/12/18 | 6,790 | 6,910 | 6,610 | 6,720 | +10 | +0.1% | 42,800 |
2020/12/17 | 6,380 | 6,730 | 6,380 | 6,710 | +340 | +5.3% | 26,600 |
901~
950
件表示中 / 2049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 | 113,300円 | +9.6% | +9.9% | 0.44% | 23.15倍 | 2.77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 |
BUYSELL | 397,000円 | +45.3% | +50.3% | 0.76% | 25.90倍 | 6.21倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどM&A急加速 |
スターゼン | 293,500円 | +0.4% | +0.2% | 3.07% | 5.20倍 | 0.73倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
シークス | 112,300円 | +3.3% | -31.6% | 4.27% | 11.50倍 | 0.53倍 |
|
電子機器の製造受託(EMS)国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
Wismetac | 129,100円 | +17.7% | +0.4% | 4.39% | 6.90倍 | 0.61倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム