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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,420 | 2,597 | 2,400 | 2,551 | +158 | +6.6% | 20,300 |
2020/05/08 | 2,420 | 2,467 | 2,383 | 2,393 | -9 | -0.4% | 12,500 |
2020/05/07 | 2,375 | 2,420 | 2,375 | 2,402 | +42 | +1.8% | 8,500 |
2020/05/01 | 2,388 | 2,395 | 2,358 | 2,360 | -32 | -1.3% | 8,900 |
2020/04/30 | 2,413 | 2,422 | 2,371 | 2,392 | +23 | +1% | 9,800 |
2020/04/28 | 2,391 | 2,406 | 2,350 | 2,369 | -54 | -2.2% | 8,900 |
2020/04/27 | 2,401 | 2,520 | 2,354 | 2,423 | +36 | +1.5% | 27,000 |
2020/04/24 | 2,409 | 2,420 | 2,368 | 2,387 | -14 | -0.6% | 3,100 |
2020/04/23 | 2,410 | 2,419 | 2,381 | 2,401 | +20 | +0.8% | 3,200 |
2020/04/22 | 2,460 | 2,460 | 2,337 | 2,381 | -101 | -4.1% | 10,800 |
2020/04/21 | 2,522 | 2,525 | 2,472 | 2,482 | -80 | -3.1% | 6,800 |
2020/04/20 | 2,563 | 2,588 | 2,515 | 2,562 | -8 | -0.3% | 7,700 |
2020/04/17 | 2,587 | 2,587 | 2,500 | 2,570 | +16 | +0.6% | 11,900 |
2020/04/16 | 2,551 | 2,560 | 2,470 | 2,554 | -36 | -1.4% | 10,300 |
2020/04/15 | 2,619 | 2,632 | 2,556 | 2,590 | -4 | -0.2% | 13,400 |
2020/04/14 | 2,590 | 2,637 | 2,590 | 2,594 | +47 | +1.8% | 17,800 |
2020/04/13 | 2,545 | 2,569 | 2,500 | 2,547 | +82 | +3.3% | 8,700 |
2020/04/10 | 2,482 | 2,506 | 2,433 | 2,465 | -17 | -0.7% | 3,600 |
2020/04/09 | 2,491 | 2,530 | 2,456 | 2,482 | +41 | +1.7% | 7,000 |
2020/04/08 | 2,432 | 2,455 | 2,367 | 2,441 | +59 | +2.5% | 8,900 |
2020/04/07 | 2,327 | 2,445 | 2,299 | 2,382 | +142 | +6.3% | 11,500 |
2020/04/06 | 2,243 | 2,295 | 2,116 | 2,240 | -27 | -1.2% | 22,000 |
2020/04/03 | 2,329 | 2,356 | 2,253 | 2,267 | -55 | -2.4% | 9,900 |
2020/04/02 | 2,333 | 2,385 | 2,303 | 2,322 | -61 | -2.6% | 5,000 |
2020/04/01 | 2,478 | 2,478 | 2,342 | 2,383 | -95 | -3.8% | 7,200 |
2020/03/31 | 2,500 | 2,546 | 2,430 | 2,478 | -22 | -0.9% | 7,400 |
2020/03/30 | 2,499 | 2,500 | 2,423 | 2,500 | +42 | +1.7% | 4,600 |
2020/03/27 | 2,602 | 2,620 | 2,430 | 2,458 | -94 | -3.7% | 12,200 |
2020/03/26 | 2,623 | 2,637 | 2,516 | 2,552 | -91 | -3.4% | 6,500 |
2020/03/25 | 2,606 | 2,679 | 2,596 | 2,643 | +137 | +5.5% | 13,300 |
2020/03/24 | 2,440 | 2,586 | 2,407 | 2,506 | +166 | +7.1% | 17,900 |
2020/03/23 | 2,260 | 2,426 | 2,240 | 2,340 | +96 | +4.3% | 18,000 |
2020/03/19 | 2,430 | 2,430 | 2,237 | 2,244 | -165 | -6.8% | 13,000 |
2020/03/18 | 2,450 | 2,463 | 2,336 | 2,409 | -21 | -0.9% | 8,800 |
2020/03/17 | 2,203 | 2,430 | 2,203 | 2,430 | +158 | +7% | 7,400 |
2020/03/16 | 2,344 | 2,344 | 2,251 | 2,272 | -22 | -1% | 9,700 |
2020/03/13 | 2,350 | 2,363 | 2,220 | 2,294 | -141 | -5.8% | 17,500 |
2020/03/12 | 2,430 | 2,486 | 2,407 | 2,435 | -18 | -0.7% | 8,800 |
2020/03/11 | 2,553 | 2,553 | 2,450 | 2,453 | -32 | -1.3% | 6,600 |
2020/03/10 | 2,242 | 2,517 | 2,200 | 2,485 | +143 | +6.1% | 15,200 |
2020/03/09 | 2,400 | 2,426 | 2,331 | 2,342 | -144 | -5.8% | 33,800 |
2020/03/06 | 2,482 | 2,499 | 2,420 | 2,486 | -46 | -1.8% | 10,700 |
2020/03/05 | 2,488 | 2,546 | 2,469 | 2,532 | +72 | +2.9% | 4,800 |
2020/03/04 | 2,395 | 2,471 | 2,395 | 2,460 | -13 | -0.5% | 16,000 |
2020/03/03 | 2,729 | 2,729 | 2,443 | 2,473 | -106 | -4.1% | 9,700 |
2020/03/02 | 2,426 | 2,684 | 2,410 | 2,579 | +117 | +4.8% | 14,200 |
2020/02/28 | 2,531 | 2,646 | 2,430 | 2,462 | -250 | -9.2% | 30,300 |
2020/02/27 | 2,600 | 2,768 | 2,566 | 2,712 | +112 | +4.3% | 11,700 |
2020/02/26 | 2,567 | 2,669 | 2,561 | 2,600 | -34 | -1.3% | 11,500 |
2020/02/25 | 2,672 | 2,672 | 2,602 | 2,634 | -121 | -4.4% | 9,500 |
1101~
1150
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