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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
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 |
951~
1000
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