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 |
|---|---|---|---|---|---|---|---|
| 2020/01/27 | 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 |
| 2019/12/05 | 3,540 | 3,540 | 3,365 | 3,410 | -85 | -2.4% | 16,800 |
| 2019/12/04 | 3,540 | 3,555 | 3,425 | 3,495 | -75 | -2.1% | 24,800 |
| 2019/12/03 | 3,600 | 3,625 | 3,460 | 3,570 | -80 | -2.2% | 32,900 |
| 2019/12/02 | 3,450 | 3,680 | 3,310 | 3,650 | +200 | +5.8% | 36,000 |
| 2019/11/29 | 3,450 | 3,650 | 3,380 | 3,450 | +80 | +2.4% | 86,700 |
| 2019/11/28 | 3,150 | 3,415 | 3,140 | 3,370 | +280 | +9.1% | 67,900 |
| 2019/11/27 | 3,130 | 3,130 | 3,080 | 3,090 | ±0 | ±0% | 12,400 |
| 2019/11/26 | 3,130 | 3,160 | 3,090 | 3,090 | -10 | -0.3% | 9,600 |
| 2019/11/25 | 3,115 | 3,115 | 3,075 | 3,100 | +25 | +0.8% | 9,900 |
| 2019/11/22 | 3,120 | 3,155 | 3,065 | 3,075 | -25 | -0.8% | 7,800 |
| 2019/11/21 | 3,150 | 3,185 | 3,040 | 3,100 | -55 | -1.7% | 11,400 |
| 2019/11/20 | 3,220 | 3,220 | 3,155 | 3,155 | -95 | -2.9% | 6,700 |
| 2019/11/19 | 3,115 | 3,250 | 3,080 | 3,250 | +110 | +3.5% | 20,500 |
| 2019/11/18 | 3,160 | 3,190 | 3,110 | 3,140 | -75 | -2.3% | 12,500 |
| 2019/11/15 | 3,145 | 3,230 | 3,135 | 3,215 | +15 | +0.5% | 26,500 |
| 2019/11/14 | 3,300 | 3,300 | 3,015 | 3,200 | -55 | -1.7% | 54,200 |
| 2019/11/13 | 3,200 | 3,405 | 3,065 | 3,255 | +353 | +12.2% | 165,900 |
| 2019/11/12 | 2,830 | 2,920 | 2,826 | 2,902 | +70 | +2.5% | 12,900 |
1351～
1400
件表示中 / 2231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 | 100,600円 | +48.2% | +73.2% | 0.65% | 12.58倍 | 1.93倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ＫＰＰＧＨＤ | 78,900円 | +0.7% | -2.2% | 4.56% | 6.47倍 | 0.60倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 269,700円 | +0.5% | +5.9% | 2.97% | 10.21倍 | 1.13倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| テンポスＨＤ | 339,500円 | +22.6% | +27.2% | 0.27% | 19.08倍 | 2.58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 |
| 進 和 | 339,500円 | +4.1% | +8.9% | 3.30% | 15.17倍 | 1.06倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
