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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 3,125 | 3,170 | 3,070 | 3,135 | -20 | -0.6% | 10,900 |
2019/12/24 | 3,050 | 3,180 | 3,020 | 3,155 | +80 | +2.6% | 16,100 |
2019/12/23 | 3,135 | 3,150 | 3,070 | 3,075 | -40 | -1.3% | 11,400 |
2019/12/20 | 3,115 | 3,155 | 3,105 | 3,115 | +10 | +0.3% | 6,600 |
2019/12/19 | 3,100 | 3,165 | 3,090 | 3,105 | -35 | -1.1% | 11,200 |
2019/12/18 | 3,340 | 3,340 | 3,085 | 3,140 | -155 | -4.7% | 24,400 |
2019/12/17 | 3,305 | 3,345 | 3,255 | 3,295 | -25 | -0.8% | 11,500 |
2019/12/16 | 3,460 | 3,460 | 3,315 | 3,320 | -110 | -3.2% | 10,600 |
2019/12/13 | 3,290 | 3,460 | 3,290 | 3,430 | +140 | +4.3% | 11,600 |
2019/12/12 | 3,375 | 3,375 | 3,290 | 3,290 | -85 | -2.5% | 10,100 |
2019/12/11 | 3,445 | 3,445 | 3,370 | 3,375 | ±0 | ±0% | 7,600 |
2019/12/10 | 3,390 | 3,400 | 3,365 | 3,375 | -15 | -0.4% | 5,300 |
2019/12/09 | 3,395 | 3,435 | 3,345 | 3,390 | +35 | +1% | 9,700 |
2019/12/06 | 3,375 | 3,420 | 3,285 | 3,355 | -55 | -1.6% | 15,200 |
1151~
1200
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