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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 6,540 | 6,540 | 6,330 | 6,370 | -170 | -2.6% | 19,400 |
2020/12/15 | 6,520 | 6,600 | 6,400 | 6,540 | -70 | -1.1% | 28,400 |
2020/12/14 | 6,570 | 6,770 | 6,510 | 6,610 | +100 | +1.5% | 30,300 |
2020/12/11 | 6,330 | 6,510 | 6,330 | 6,510 | +270 | +4.3% | 29,100 |
2020/12/10 | 6,350 | 6,430 | 6,240 | 6,240 | -130 | -2% | 15,600 |
2020/12/09 | 6,430 | 6,510 | 6,350 | 6,370 | -60 | -0.9% | 16,500 |
2020/12/08 | 6,280 | 6,490 | 6,200 | 6,430 | +140 | +2.2% | 34,500 |
2020/12/07 | 6,580 | 6,580 | 6,160 | 6,290 | -230 | -3.5% | 48,300 |
2020/12/04 | 6,630 | 6,730 | 6,450 | 6,520 | -200 | -3% | 42,300 |
2020/12/03 | 6,690 | 6,770 | 6,580 | 6,720 | -30 | -0.4% | 35,700 |
2020/12/02 | 6,950 | 6,950 | 6,750 | 6,750 | -250 | -3.6% | 34,800 |
2020/12/01 | 6,930 | 7,040 | 6,800 | 7,000 | +170 | +2.5% | 30,500 |
2020/11/30 | 7,140 | 7,150 | 6,810 | 6,830 | -170 | -2.4% | 33,000 |
2020/11/27 | 7,040 | 7,050 | 6,850 | 7,000 | +40 | +0.6% | 34,800 |
2020/11/26 | 7,200 | 7,200 | 6,960 | 6,960 | +40 | +0.6% | 33,300 |
2020/11/25 | 7,070 | 7,150 | 6,890 | 6,920 | -100 | -1.4% | 36,700 |
2020/11/24 | 6,790 | 7,130 | 6,700 | 7,020 | +330 | +4.9% | 63,600 |
2020/11/20 | 6,670 | 6,760 | 6,570 | 6,690 | -40 | -0.6% | 44,100 |
2020/11/19 | 6,670 | 6,800 | 6,530 | 6,730 | -10 | -0.1% | 55,400 |
2020/11/18 | 6,780 | 6,790 | 6,420 | 6,740 | -40 | -0.6% | 108,800 |
2020/11/17 | 7,200 | 7,290 | 6,760 | 6,780 | -560 | -7.6% | 101,100 |
2020/11/16 | 7,480 | 7,480 | 7,310 | 7,340 | -90 | -1.2% | 35,700 |
2020/11/13 | 7,310 | 7,540 | 7,280 | 7,430 | +20 | +0.3% | 53,700 |
2020/11/12 | 7,530 | 7,680 | 7,330 | 7,410 | -80 | -1.1% | 50,800 |
2020/11/11 | 7,060 | 7,690 | 6,810 | 7,490 | +180 | +2.5% | 129,700 |
2020/11/10 | 8,000 | 8,000 | 7,270 | 7,310 | -600 | -7.6% | 146,300 |
2020/11/09 | 7,820 | 8,050 | 7,700 | 7,910 | +210 | +2.7% | 79,800 |
2020/11/06 | 7,800 | 7,920 | 7,640 | 7,700 | -90 | -1.2% | 53,600 |
2020/11/05 | 7,860 | 7,910 | 7,560 | 7,790 | +190 | +2.5% | 83,900 |
2020/11/04 | 7,480 | 7,690 | 7,300 | 7,600 | +330 | +4.5% | 78,700 |
2020/11/02 | 7,330 | 7,480 | 7,140 | 7,270 | -100 | -1.4% | 68,600 |
2020/10/30 | 7,830 | 7,880 | 7,370 | 7,370 | -460 | -5.9% | 99,000 |
2020/10/29 | 7,720 | 7,880 | 7,460 | 7,830 | +100 | +1.3% | 62,500 |
2020/10/28 | 7,900 | 7,900 | 7,580 | 7,730 | +50 | +0.7% | 40,100 |
2020/10/27 | 7,360 | 7,870 | 7,220 | 7,680 | +20 | +0.3% | 92,600 |
2020/10/26 | 7,930 | 7,970 | 7,550 | 7,660 | -430 | -5.3% | 112,800 |
2020/10/23 | 8,280 | 8,280 | 7,540 | 8,090 | -120 | -1.5% | 215,300 |
2020/10/22 | 8,990 | 8,990 | 8,060 | 8,210 | -570 | -6.5% | 243,600 |
2020/10/21 | 9,300 | 10,000 | 8,720 | 8,780 | +130 | +1.5% | 677,900 |
2020/10/20 | 8,640 | 8,740 | 8,550 | 8,650 | -50 | -0.6% | 53,300 |
2020/10/19 | 8,850 | 8,910 | 8,530 | 8,700 | -260 | -2.9% | 74,500 |
2020/10/16 | 8,830 | 9,140 | 8,710 | 8,960 | +110 | +1.2% | 111,800 |
2020/10/15 | 9,230 | 9,350 | 8,720 | 8,850 | -270 | -3% | 145,800 |
2020/10/14 | 8,600 | 9,170 | 8,600 | 9,120 | +520 | +6% | 193,700 |
2020/10/13 | 8,630 | 8,690 | 8,450 | 8,600 | +100 | +1.2% | 77,100 |
2020/10/12 | 8,600 | 8,800 | 8,320 | 8,500 | -250 | -2.9% | 124,800 |
2020/10/09 | 8,580 | 8,950 | 8,510 | 8,750 | +170 | +2% | 104,600 |
2020/10/08 | 8,520 | 8,730 | 8,390 | 8,580 | +60 | +0.7% | 80,700 |
2020/10/07 | 8,620 | 8,670 | 8,390 | 8,520 | ±0 | ±0% | 85,100 |
2020/10/06 | 8,900 | 9,010 | 8,350 | 8,520 | -290 | -3.3% | 133,900 |
951~
1000
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