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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 7,590 | 7,700 | 7,520 | 7,640 | +130 | +1.7% | 13,100 |
| 2021/07/15 | 7,770 | 7,770 | 7,460 | 7,510 | -110 | -1.4% | 14,500 |
| 2021/07/14 | 7,640 | 7,840 | 7,590 | 7,620 | +40 | +0.5% | 31,200 |
| 2021/07/13 | 7,460 | 7,610 | 7,440 | 7,580 | +120 | +1.6% | 22,000 |
| 2021/07/12 | 7,350 | 7,500 | 7,350 | 7,460 | +110 | +1.5% | 10,100 |
| 2021/07/09 | 7,140 | 7,350 | 6,980 | 7,350 | +190 | +2.7% | 19,100 |
| 2021/07/08 | 7,400 | 7,440 | 7,160 | 7,160 | -160 | -2.2% | 15,100 |
| 2021/07/07 | 7,230 | 7,400 | 7,230 | 7,320 | +90 | +1.2% | 15,800 |
| 2021/07/06 | 7,320 | 7,450 | 7,200 | 7,230 | -110 | -1.5% | 13,200 |
| 2021/07/05 | 7,290 | 7,490 | 7,290 | 7,340 | -100 | -1.3% | 12,600 |
| 2021/07/02 | 7,470 | 7,720 | 7,380 | 7,440 | -40 | -0.5% | 31,600 |
| 2021/07/01 | 7,600 | 7,620 | 7,290 | 7,480 | -70 | -0.9% | 31,200 |
| 2021/06/30 | 7,130 | 7,570 | 7,130 | 7,550 | +420 | +5.9% | 56,400 |
| 2021/06/29 | 7,150 | 7,230 | 7,100 | 7,130 | -20 | -0.3% | 16,400 |
| 2021/06/28 | 7,080 | 7,180 | 7,030 | 7,150 | +130 | +1.9% | 16,500 |
| 2021/06/25 | 7,010 | 7,150 | 6,910 | 7,020 | +30 | +0.4% | 21,500 |
| 2021/06/24 | 6,810 | 7,010 | 6,780 | 6,990 | +230 | +3.4% | 14,800 |
| 2021/06/23 | 6,880 | 6,900 | 6,750 | 6,760 | -50 | -0.7% | 12,800 |
| 2021/06/22 | 6,750 | 6,840 | 6,660 | 6,810 | +160 | +2.4% | 12,900 |
| 2021/06/21 | 6,660 | 6,790 | 6,570 | 6,650 | -140 | -2.1% | 26,400 |
| 2021/06/18 | 6,870 | 6,960 | 6,790 | 6,790 | -50 | -0.7% | 16,300 |
| 2021/06/17 | 7,100 | 7,100 | 6,760 | 6,840 | -170 | -2.4% | 24,600 |
| 2021/06/16 | 7,120 | 7,260 | 6,950 | 7,010 | -140 | -2% | 29,200 |
| 2021/06/15 | 7,370 | 7,370 | 7,130 | 7,150 | -120 | -1.7% | 22,900 |
| 2021/06/14 | 7,290 | 7,340 | 6,950 | 7,270 | -20 | -0.3% | 38,600 |
| 2021/06/11 | 7,180 | 7,510 | 7,140 | 7,290 | +190 | +2.7% | 80,100 |
| 2021/06/10 | 6,800 | 7,180 | 6,750 | 7,100 | +300 | +4.4% | 66,000 |
| 2021/06/09 | 6,380 | 6,910 | 6,310 | 6,800 | +420 | +6.6% | 87,300 |
| 2021/06/08 | 6,310 | 6,400 | 6,150 | 6,380 | +50 | +0.8% | 146,400 |
| 2021/06/07 | 6,250 | 6,420 | 6,250 | 6,330 | +80 | +1.3% | 75,600 |
| 2021/06/04 | 6,270 | 6,300 | 6,210 | 6,250 | -70 | -1.1% | 30,900 |
| 2021/06/03 | 6,250 | 6,320 | 6,200 | 6,320 | -30 | -0.5% | 39,200 |
| 2021/06/02 | 6,350 | 6,500 | 6,280 | 6,350 | +30 | +0.5% | 37,600 |
| 2021/06/01 | 6,240 | 6,490 | 6,210 | 6,320 | +80 | +1.3% | 33,200 |
| 2021/05/31 | 6,310 | 6,370 | 6,230 | 6,240 | -120 | -1.9% | 12,600 |
| 2021/05/28 | 6,350 | 6,420 | 6,280 | 6,360 | +10 | +0.2% | 32,300 |
| 2021/05/27 | 6,350 | 6,440 | 6,250 | 6,350 | +150 | +2.4% | 52,200 |
| 2021/05/26 | 6,780 | 6,780 | 6,180 | 6,200 | -750 | -10.8% | 161,900 |
| 2021/05/25 | 7,090 | 7,230 | 6,930 | 6,950 | -140 | -2% | 24,900 |
| 2021/05/24 | 7,150 | 7,320 | 7,040 | 7,090 | -20 | -0.3% | 31,100 |
| 2021/05/21 | 7,040 | 7,220 | 6,930 | 7,110 | +170 | +2.4% | 26,200 |
| 2021/05/20 | 6,990 | 7,110 | 6,910 | 6,940 | -50 | -0.7% | 21,000 |
| 2021/05/19 | 6,600 | 7,020 | 6,520 | 6,990 | +310 | +4.6% | 33,700 |
| 2021/05/18 | 6,500 | 6,760 | 6,490 | 6,680 | +190 | +2.9% | 25,000 |
| 2021/05/17 | 6,830 | 6,930 | 6,450 | 6,490 | -310 | -4.6% | 57,300 |
| 2021/05/14 | 6,670 | 7,000 | 6,540 | 6,800 | +380 | +5.9% | 71,200 |
| 2021/05/13 | 6,410 | 6,620 | 6,210 | 6,420 | -120 | -1.8% | 92,800 |
| 2021/05/12 | 7,090 | 7,270 | 6,480 | 6,540 | -650 | -9% | 142,800 |
| 2021/05/11 | 7,310 | 7,480 | 7,070 | 7,190 | -240 | -3.2% | 64,700 |
| 2021/05/10 | 7,240 | 7,520 | 7,140 | 7,430 | +290 | +4.1% | 44,800 |
951～
1000
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
