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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,800 | 2,800 | 2,755 | 2,755 | -38 | -1.4% | 2,400 |
2020/02/20 | 2,819 | 2,837 | 2,793 | 2,793 | -26 | -0.9% | 3,700 |
2020/02/19 | 2,700 | 2,824 | 2,700 | 2,819 | +94 | +3.4% | 5,200 |
2020/02/18 | 2,773 | 2,773 | 2,721 | 2,725 | -85 | -3% | 6,400 |
2020/02/17 | 2,855 | 2,855 | 2,779 | 2,810 | -99 | -3.4% | 9,000 |
2020/02/14 | 2,985 | 2,985 | 2,900 | 2,909 | -146 | -4.8% | 15,300 |
2020/02/13 | 2,987 | 3,055 | 2,987 | 3,055 | +79 | +2.7% | 12,300 |
2020/02/12 | 2,941 | 2,976 | 2,924 | 2,976 | +37 | +1.3% | 7,000 |
2020/02/10 | 2,987 | 2,987 | 2,939 | 2,939 | +2 | +0.1% | 2,200 |
2020/02/07 | 3,000 | 3,000 | 2,931 | 2,937 | -17 | -0.6% | 6,700 |
2020/02/06 | 2,815 | 2,983 | 2,815 | 2,954 | +154 | +5.5% | 11,200 |
2020/02/05 | 2,821 | 2,889 | 2,800 | 2,800 | -21 | -0.7% | 13,300 |
2020/02/04 | 2,805 | 2,829 | 2,800 | 2,821 | +32 | +1.1% | 6,000 |
2020/02/03 | 2,740 | 2,810 | 2,670 | 2,789 | -29 | -1% | 9,700 |
2020/01/31 | 2,819 | 2,836 | 2,785 | 2,818 | -1 | ±0% | 12,200 |
2020/01/30 | 2,890 | 2,900 | 2,800 | 2,819 | -69 | -2.4% | 16,100 |
2020/01/29 | 2,975 | 2,975 | 2,879 | 2,888 | -72 | -2.4% | 7,700 |
2020/01/28 | 2,942 | 2,974 | 2,865 | 2,960 | -4 | -0.1% | 11,500 |
2020/01/27 | 2,928 | 2,988 | 2,920 | 2,964 | +20 | +0.7% | 12,800 |
2020/01/24 | 2,939 | 2,970 | 2,939 | 2,944 | +13 | +0.4% | 6,300 |
2020/01/23 | 2,952 | 2,970 | 2,931 | 2,931 | -34 | -1.1% | 5,700 |
2020/01/22 | 2,961 | 2,979 | 2,951 | 2,965 | -11 | -0.4% | 6,000 |
2020/01/21 | 2,978 | 2,980 | 2,958 | 2,976 | -2 | -0.1% | 5,900 |
2020/01/20 | 2,985 | 3,025 | 2,978 | 2,978 | -17 | -0.6% | 9,600 |
2020/01/17 | 3,015 | 3,015 | 2,991 | 2,995 | -10 | -0.3% | 8,600 |
2020/01/16 | 3,000 | 3,010 | 3,000 | 3,005 | +8 | +0.3% | 3,100 |
2020/01/15 | 3,040 | 3,060 | 2,997 | 2,997 | -33 | -1.1% | 12,900 |
2020/01/14 | 3,005 | 3,050 | 3,005 | 3,030 | +25 | +0.8% | 4,200 |
2020/01/10 | 3,025 | 3,060 | 3,000 | 3,005 | -50 | -1.6% | 18,700 |
2020/01/09 | 3,070 | 3,120 | 3,020 | 3,055 | +45 | +1.5% | 20,000 |
2020/01/08 | 3,050 | 3,065 | 2,991 | 3,010 | -55 | -1.8% | 8,900 |
2020/01/07 | 3,045 | 3,065 | 3,020 | 3,065 | +65 | +2.2% | 7,400 |
2020/01/06 | 3,060 | 3,065 | 3,000 | 3,000 | -90 | -2.9% | 9,700 |
2019/12/30 | 3,110 | 3,130 | 3,080 | 3,090 | -30 | -1% | 6,400 |
2019/12/27 | 3,200 | 3,200 | 3,105 | 3,120 | -45 | -1.4% | 11,000 |
2019/12/26 | 3,135 | 3,165 | 3,090 | 3,165 | +30 | +1% | 7,600 |
1151~
1200
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