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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 4,190 | 4,270 | 4,120 | 4,130 | -60 | -1.4% | 9,400 |
2020/07/17 | 4,180 | 4,300 | 4,065 | 4,190 | +80 | +1.9% | 14,500 |
2020/07/16 | 4,235 | 4,300 | 4,105 | 4,110 | -125 | -3% | 14,300 |
2020/07/15 | 4,105 | 4,295 | 4,105 | 4,235 | +105 | +2.5% | 17,100 |
2020/07/14 | 4,165 | 4,200 | 4,060 | 4,130 | -100 | -2.4% | 23,700 |
2020/07/13 | 4,320 | 4,320 | 4,155 | 4,230 | +50 | +1.2% | 20,200 |
2020/07/10 | 4,170 | 4,285 | 4,160 | 4,180 | -50 | -1.2% | 9,500 |
2020/07/09 | 4,360 | 4,360 | 4,095 | 4,230 | -140 | -3.2% | 29,900 |
2020/07/08 | 4,460 | 4,460 | 4,360 | 4,370 | -35 | -0.8% | 13,600 |
2020/07/07 | 4,440 | 4,480 | 4,215 | 4,405 | -35 | -0.8% | 43,000 |
2020/07/06 | 4,505 | 4,505 | 4,325 | 4,440 | +145 | +3.4% | 49,200 |
2020/07/03 | 3,910 | 4,295 | 3,910 | 4,295 | +390 | +10% | 61,000 |
2020/07/02 | 4,285 | 4,285 | 3,890 | 3,905 | -390 | -9.1% | 93,200 |
2020/07/01 | 4,500 | 4,565 | 4,140 | 4,295 | -135 | -3% | 47,200 |
2020/06/30 | 4,650 | 4,870 | 4,050 | 4,430 | -220 | -4.7% | 119,500 |
2020/06/29 | 4,935 | 5,070 | 4,605 | 4,650 | -630 | -11.9% | 161,700 |
2020/06/26 | 4,645 | 5,280 | 4,400 | 5,280 | +705 | +15.4% | 68,800 |
2020/06/25 | 4,560 | 4,715 | 4,550 | 4,575 | -55 | -1.2% | 21,200 |
2020/06/24 | 4,735 | 4,735 | 4,585 | 4,630 | -45 | -1% | 23,800 |
2020/06/23 | 4,760 | 4,760 | 4,450 | 4,675 | -30 | -0.6% | 64,600 |
2020/06/22 | 4,725 | 4,870 | 4,650 | 4,705 | +50 | +1.1% | 50,500 |
2020/06/19 | 4,525 | 4,850 | 4,520 | 4,655 | +160 | +3.6% | 65,400 |
2020/06/18 | 4,265 | 4,495 | 4,235 | 4,495 | +270 | +6.4% | 45,100 |
2020/06/17 | 4,295 | 4,325 | 4,205 | 4,225 | -55 | -1.3% | 23,200 |
2020/06/16 | 4,290 | 4,325 | 4,205 | 4,280 | +125 | +3% | 23,700 |
2020/06/15 | 4,450 | 4,450 | 4,045 | 4,155 | -195 | -4.5% | 81,200 |
2020/06/12 | 4,115 | 4,485 | 4,110 | 4,350 | -85 | -1.9% | 97,200 |
2020/06/11 | 4,180 | 4,695 | 4,150 | 4,435 | +255 | +6.1% | 107,300 |
2020/06/10 | 4,060 | 4,260 | 4,025 | 4,180 | +60 | +1.5% | 45,500 |
2020/06/09 | 4,090 | 4,140 | 3,930 | 4,120 | +25 | +0.6% | 32,900 |
2020/06/08 | 4,035 | 4,285 | 4,000 | 4,095 | +55 | +1.4% | 83,500 |
2020/06/05 | 3,850 | 4,085 | 3,750 | 4,040 | +240 | +6.3% | 73,300 |
2020/06/04 | 3,715 | 3,965 | 3,615 | 3,800 | +155 | +4.3% | 53,300 |
2020/06/03 | 3,730 | 3,730 | 3,510 | 3,645 | -55 | -1.5% | 27,600 |
2020/06/02 | 3,740 | 3,770 | 3,640 | 3,700 | -85 | -2.2% | 27,300 |
2020/06/01 | 3,435 | 3,795 | 3,435 | 3,785 | +390 | +11.5% | 65,500 |
2020/05/29 | 3,300 | 3,395 | 3,270 | 3,395 | +75 | +2.3% | 21,900 |
2020/05/28 | 3,565 | 3,570 | 3,300 | 3,320 | -240 | -6.7% | 38,200 |
2020/05/27 | 3,405 | 3,605 | 3,315 | 3,560 | +125 | +3.6% | 34,800 |
2020/05/26 | 3,630 | 3,630 | 3,370 | 3,435 | -195 | -5.4% | 46,600 |
2020/05/25 | 3,730 | 3,765 | 3,490 | 3,630 | -30 | -0.8% | 81,000 |
2020/05/22 | 3,090 | 3,670 | 3,085 | 3,660 | +585 | +19% | 121,000 |
2020/05/21 | 3,035 | 3,090 | 2,990 | 3,075 | +40 | +1.3% | 16,800 |
2020/05/20 | 3,100 | 3,100 | 2,981 | 3,035 | -65 | -2.1% | 21,200 |
2020/05/19 | 3,030 | 3,115 | 3,020 | 3,100 | +124 | +4.2% | 29,400 |
2020/05/18 | 3,010 | 3,070 | 2,950 | 2,976 | +16 | +0.5% | 19,000 |
2020/05/15 | 3,030 | 3,095 | 2,860 | 2,960 | +30 | +1% | 32,900 |
2020/05/14 | 3,045 | 3,380 | 2,900 | 2,930 | -170 | -5.5% | 137,900 |
2020/05/13 | 3,100 | 3,100 | 3,100 | 3,100 | +500 | +19.2% | 10,400 |
2020/05/12 | 2,538 | 2,600 | 2,502 | 2,600 | +49 | +1.9% | 18,300 |
1051~
1100
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