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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 8,390 | 8,910 | 8,270 | 8,810 | +570 | +6.9% | 137,900 |
2020/10/02 | 8,590 | 8,750 | 8,170 | 8,240 | - | - | 128,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 8,780 | 9,150 | 8,560 | 8,680 | +330 | +4% | 212,400 |
2020/09/29 | 8,240 | 8,660 | 8,240 | 8,350 | +10 | +0.1% | 69,200 |
2020/09/28 | 8,780 | 8,860 | 8,250 | 8,340 | -170 | -2% | 128,700 |
2020/09/25 | 8,660 | 8,840 | 8,350 | 8,510 | ±0 | ±0% | 113,900 |
2020/09/24 | 8,760 | 8,920 | 8,330 | 8,510 | -260 | -3% | 146,700 |
2020/09/23 | 8,110 | 8,930 | 8,100 | 8,770 | +770 | +9.6% | 195,700 |
2020/09/18 | 8,020 | 8,230 | 7,900 | 8,000 | -50 | -0.6% | 84,000 |
2020/09/17 | 8,230 | 8,320 | 8,020 | 8,050 | -30 | -0.4% | 113,400 |
2020/09/16 | 7,810 | 8,220 | 7,810 | 8,080 | +310 | +4% | 171,000 |
2020/09/15 | 7,410 | 7,830 | 7,400 | 7,770 | +400 | +5.4% | 109,100 |
2020/09/14 | 7,330 | 7,660 | 7,250 | 7,370 | -50 | -0.7% | 96,500 |
2020/09/11 | 7,330 | 7,500 | 7,180 | 7,420 | +40 | +0.5% | 60,300 |
2020/09/10 | 7,130 | 7,560 | 7,090 | 7,380 | +370 | +5.3% | 145,100 |
2020/09/09 | 6,650 | 7,150 | 6,650 | 7,010 | +160 | +2.3% | 74,900 |
2020/09/08 | 6,970 | 7,030 | 6,560 | 6,850 | -40 | -0.6% | 86,600 |
2020/09/07 | 7,130 | 7,140 | 6,700 | 6,890 | -260 | -3.6% | 101,900 |
2020/09/04 | 7,070 | 7,330 | 7,070 | 7,150 | -300 | -4% | 98,200 |
2020/09/03 | 7,150 | 7,560 | 7,060 | 7,450 | +320 | +4.5% | 148,200 |
2020/09/02 | 7,230 | 7,280 | 6,870 | 7,130 | -150 | -2.1% | 130,100 |
2020/09/01 | 7,250 | 7,530 | 7,090 | 7,280 | -20 | -0.3% | 136,000 |
2020/08/31 | 6,950 | 7,440 | 6,900 | 7,300 | +700 | +10.6% | 186,600 |
2020/08/28 | 6,880 | 6,950 | 6,270 | 6,600 | -420 | -6% | 298,000 |
2020/08/27 | 7,030 | 7,890 | 6,850 | 7,020 | -30 | -0.4% | 392,600 |
2020/08/26 | 6,350 | 7,140 | 6,260 | 7,050 | +630 | +9.8% | 223,500 |
2020/08/25 | 6,780 | 6,780 | 6,240 | 6,420 | -220 | -3.3% | 172,600 |
2020/08/24 | 6,200 | 6,730 | 6,080 | 6,640 | +540 | +8.9% | 164,100 |
2020/08/21 | 5,950 | 6,170 | 5,690 | 6,100 | +270 | +4.6% | 166,900 |
2020/08/20 | 5,630 | 5,880 | 5,440 | 5,830 | +200 | +3.6% | 103,100 |
2020/08/19 | 5,520 | 5,850 | 5,380 | 5,630 | +400 | +7.6% | 151,300 |
2020/08/18 | 4,880 | 5,310 | 4,835 | 5,230 | +350 | +7.2% | 106,300 |
2020/08/17 | 4,920 | 5,020 | 4,820 | 4,880 | -110 | -2.2% | 69,800 |
2020/08/14 | 4,615 | 4,995 | 4,565 | 4,990 | +375 | +8.1% | 116,500 |
2020/08/13 | 4,600 | 4,710 | 4,540 | 4,615 | +85 | +1.9% | 52,400 |
2020/08/12 | 4,800 | 4,945 | 4,450 | 4,530 | -170 | -3.6% | 232,500 |
2020/08/11 | 4,710 | 4,760 | 4,580 | 4,700 | +60 | +1.3% | 82,000 |
2020/08/07 | 4,550 | 4,670 | 4,450 | 4,640 | +200 | +4.5% | 34,200 |
2020/08/06 | 4,540 | 4,540 | 4,430 | 4,440 | -100 | -2.2% | 15,200 |
2020/08/05 | 4,500 | 4,630 | 4,435 | 4,540 | +90 | +2% | 43,900 |
2020/08/04 | 4,135 | 4,490 | 4,135 | 4,450 | +320 | +7.7% | 41,500 |
2020/08/03 | 3,880 | 4,175 | 3,880 | 4,130 | +280 | +7.3% | 32,800 |
2020/07/31 | 3,920 | 3,960 | 3,805 | 3,850 | -140 | -3.5% | 27,400 |
2020/07/30 | 4,080 | 4,080 | 3,870 | 3,990 | -50 | -1.2% | 29,400 |
2020/07/29 | 4,130 | 4,200 | 4,010 | 4,040 | -125 | -3% | 20,200 |
2020/07/28 | 4,270 | 4,270 | 4,160 | 4,165 | -55 | -1.3% | 7,800 |
2020/07/27 | 4,240 | 4,355 | 4,175 | 4,220 | -150 | -3.4% | 22,400 |
2020/07/22 | 4,165 | 4,470 | 4,150 | 4,370 | +200 | +4.8% | 43,000 |
2020/07/21 | 4,140 | 4,240 | 4,140 | 4,170 | +40 | +1% | 11,600 |
1001~
1050
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