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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,635 | 3,680 | 3,515 | 3,580 | -150 | -4% | 20,500 |
| 2018/11/19 | 3,710 | 3,815 | 3,625 | 3,730 | -50 | -1.3% | 17,300 |
| 2018/11/16 | 3,915 | 3,970 | 3,780 | 3,780 | -135 | -3.4% | 18,300 |
| 2018/11/15 | 3,915 | 3,990 | 3,900 | 3,915 | ±0 | ±0% | 13,700 |
| 2018/11/14 | 4,050 | 4,050 | 3,910 | 3,915 | -120 | -3% | 14,200 |
| 2018/11/13 | 4,000 | 4,085 | 3,920 | 4,035 | -100 | -2.4% | 16,600 |
| 2018/11/12 | 4,250 | 4,285 | 4,100 | 4,135 | -65 | -1.5% | 11,900 |
| 2018/11/09 | 4,200 | 4,220 | 4,100 | 4,200 | -30 | -0.7% | 7,400 |
| 2018/11/08 | 4,175 | 4,235 | 4,155 | 4,230 | +115 | +2.8% | 14,400 |
| 2018/11/07 | 4,075 | 4,215 | 4,075 | 4,115 | +60 | +1.5% | 8,700 |
| 2018/11/06 | 4,235 | 4,295 | 4,050 | 4,055 | -190 | -4.5% | 16,000 |
| 2018/11/05 | 4,200 | 4,390 | 4,200 | 4,245 | +50 | +1.2% | 19,500 |
| 2018/11/02 | 4,085 | 4,215 | 3,995 | 4,195 | +170 | +4.2% | 19,200 |
| 2018/11/01 | 4,040 | 4,080 | 3,995 | 4,025 | -85 | -2.1% | 15,300 |
| 2018/10/31 | 4,065 | 4,125 | 4,000 | 4,110 | +150 | +3.8% | 31,200 |
| 2018/10/30 | 3,800 | 3,980 | 3,780 | 3,960 | +70 | +1.8% | 23,800 |
| 2018/10/29 | 3,980 | 4,075 | 3,885 | 3,890 | -70 | -1.8% | 27,300 |
| 2018/10/26 | 4,240 | 4,290 | 3,920 | 3,960 | -125 | -3.1% | 24,200 |
| 2018/10/25 | 4,190 | 4,200 | 4,015 | 4,085 | -205 | -4.8% | 28,100 |
| 2018/10/24 | 4,600 | 4,625 | 4,290 | 4,290 | -335 | -7.2% | 44,300 |
| 2018/10/23 | 4,820 | 4,820 | 4,580 | 4,625 | -235 | -4.8% | 26,700 |
| 2018/10/22 | 4,895 | 4,895 | 4,820 | 4,860 | +35 | +0.7% | 9,100 |
| 2018/10/19 | 4,900 | 4,900 | 4,775 | 4,825 | -115 | -2.3% | 16,100 |
| 2018/10/18 | 4,990 | 4,995 | 4,920 | 4,940 | +20 | +0.4% | 14,500 |
| 2018/10/17 | 4,985 | 5,020 | 4,920 | 4,920 | +40 | +0.8% | 17,700 |
| 2018/10/16 | 5,090 | 5,160 | 4,830 | 4,880 | -230 | -4.5% | 37,100 |
| 2018/10/15 | 5,550 | 5,560 | 5,110 | 5,110 | +130 | +2.6% | 119,000 |
| 2018/10/12 | 4,810 | 5,050 | 4,550 | 4,980 | +125 | +2.6% | 70,200 |
| 2018/10/11 | 4,830 | 4,965 | 4,830 | 4,855 | -215 | -4.2% | 45,200 |
| 2018/10/10 | 5,280 | 5,500 | 4,910 | 5,070 | -310 | -5.8% | 68,400 |
| 2018/10/09 | 6,120 | 6,170 | 5,320 | 5,380 | -920 | -14.6% | 108,900 |
| 2018/10/05 | 6,080 | 6,670 | 6,050 | 6,300 | -680 | -9.7% | 141,700 |
| 2018/10/04 | 6,900 | 7,130 | 6,800 | 6,980 | +150 | +2.2% | 49,700 |
| 2018/10/03 | 6,680 | 6,900 | 6,660 | 6,830 | +110 | +1.6% | 20,900 |
| 2018/10/02 | 6,700 | 6,780 | 6,610 | 6,720 | +120 | +1.8% | 19,600 |
| 2018/10/01 | 6,390 | 6,600 | 6,340 | 6,600 | +190 | +3% | 11,100 |
| 2018/09/28 | 6,630 | 6,690 | 6,350 | 6,410 | -190 | -2.9% | 20,100 |
| 2018/09/27 | 6,890 | 7,000 | 6,540 | 6,600 | -100 | -1.5% | 34,800 |
| 2018/09/26 | 6,220 | 6,860 | 6,220 | 6,700 | +480 | +7.7% | 57,700 |
| 2018/09/25 | 6,110 | 6,220 | 6,090 | 6,220 | +110 | +1.8% | 12,900 |
| 2018/09/21 | 6,200 | 6,280 | 6,100 | 6,110 | -70 | -1.1% | 16,600 |
| 2018/09/20 | 6,100 | 6,250 | 6,060 | 6,180 | +80 | +1.3% | 14,400 |
| 2018/09/19 | 6,080 | 6,140 | 6,050 | 6,100 | +60 | +1% | 11,000 |
| 2018/09/18 | 6,080 | 6,200 | 6,020 | 6,040 | -40 | -0.7% | 14,600 |
| 2018/09/14 | 6,100 | 6,140 | 6,040 | 6,080 | -10 | -0.2% | 16,000 |
| 2018/09/13 | 6,150 | 6,280 | 6,060 | 6,090 | -60 | -1% | 22,800 |
| 2018/09/12 | 6,320 | 6,320 | 6,090 | 6,150 | -170 | -2.7% | 12,200 |
| 2018/09/11 | 6,440 | 6,440 | 6,250 | 6,320 | -80 | -1.3% | 10,400 |
| 2018/09/10 | 6,350 | 6,400 | 6,250 | 6,400 | +150 | +2.4% | 10,000 |
| 2018/09/07 | 6,070 | 6,300 | 6,040 | 6,250 | +170 | +2.8% | 24,000 |
1451～
1500
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
