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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
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 |
1001~
1050
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