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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 6,530 | 6,530 | 6,080 | 6,080 | -360 | -5.6% | 40,800 |
| 2018/09/05 | 6,900 | 6,900 | 6,420 | 6,440 | -380 | -5.6% | 28,100 |
| 2018/09/04 | 6,950 | 6,960 | 6,780 | 6,820 | -80 | -1.2% | 9,700 |
| 2018/09/03 | 7,050 | 7,070 | 6,810 | 6,900 | -90 | -1.3% | 7,800 |
| 2018/08/31 | 7,040 | 7,150 | 6,980 | 6,990 | -50 | -0.7% | 17,700 |
| 2018/08/30 | 7,070 | 7,290 | 7,010 | 7,040 | +70 | +1% | 30,100 |
| 2018/08/29 | 6,950 | 7,090 | 6,890 | 6,970 | +20 | +0.3% | 21,700 |
| 2018/08/28 | 6,950 | 7,190 | 6,830 | 6,950 | +200 | +3% | 56,200 |
| 2018/08/27 | 6,190 | 6,770 | 6,190 | 6,750 | +460 | +7.3% | 45,600 |
| 2018/08/24 | 6,220 | 6,310 | 6,090 | 6,290 | +200 | +3.3% | 19,700 |
| 2018/08/23 | 6,060 | 6,230 | 6,020 | 6,090 | +130 | +2.2% | 17,300 |
| 2018/08/22 | 6,040 | 6,200 | 5,950 | 5,960 | +20 | +0.3% | 39,000 |
| 2018/08/21 | 6,390 | 6,400 | 5,880 | 5,940 | -470 | -7.3% | 57,400 |
| 2018/08/20 | 6,610 | 6,670 | 6,410 | 6,410 | -260 | -3.9% | 12,300 |
| 2018/08/17 | 6,610 | 6,990 | 6,610 | 6,670 | +100 | +1.5% | 14,700 |
| 2018/08/16 | 6,500 | 6,600 | 6,340 | 6,570 | -80 | -1.2% | 19,200 |
| 2018/08/15 | 6,700 | 6,800 | 6,610 | 6,650 | +50 | +0.8% | 8,900 |
| 2018/08/14 | 6,560 | 6,980 | 6,520 | 6,600 | +140 | +2.2% | 34,000 |
| 2018/08/13 | 7,250 | 7,250 | 6,450 | 6,460 | -890 | -12.1% | 75,400 |
| 2018/08/10 | 7,650 | 7,660 | 7,310 | 7,350 | -310 | -4% | 28,200 |
| 2018/08/09 | 7,660 | 7,760 | 7,550 | 7,660 | ±0 | ±0% | 9,200 |
| 2018/08/08 | 7,480 | 7,880 | 7,470 | 7,660 | +210 | +2.8% | 25,700 |
| 2018/08/07 | 7,540 | 7,710 | 7,410 | 7,450 | -120 | -1.6% | 10,100 |
| 2018/08/06 | 7,620 | 7,760 | 7,500 | 7,570 | -200 | -2.6% | 18,900 |
| 2018/08/03 | 8,090 | 8,120 | 7,730 | 7,770 | -320 | -4% | 17,400 |
| 2018/08/02 | 8,270 | 8,290 | 8,090 | 8,090 | -200 | -2.4% | 4,600 |
| 2018/08/01 | 8,350 | 8,350 | 8,250 | 8,290 | -90 | -1.1% | 1,000 |
| 2018/07/31 | 8,260 | 8,380 | 8,020 | 8,380 | -30 | -0.4% | 7,800 |
| 2018/07/30 | 8,720 | 8,720 | 8,340 | 8,410 | -280 | -3.2% | 4,700 |
| 2018/07/27 | 8,710 | 8,710 | 8,460 | 8,690 | -20 | -0.2% | 8,600 |
| 2018/07/26 | 8,850 | 8,850 | 8,580 | 8,710 | -140 | -1.6% | 9,300 |
| 2018/07/25 | 8,960 | 8,960 | 8,710 | 8,850 | +40 | +0.5% | 10,400 |
| 2018/07/24 | 8,500 | 8,990 | 8,430 | 8,810 | +390 | +4.6% | 38,900 |
| 2018/07/23 | 7,800 | 8,450 | 7,800 | 8,420 | +700 | +9.1% | 41,800 |
| 2018/07/20 | 7,630 | 7,840 | 7,630 | 7,720 | +90 | +1.2% | 10,200 |
| 2018/07/19 | 7,590 | 7,760 | 7,590 | 7,630 | +10 | +0.1% | 9,400 |
| 2018/07/18 | 7,600 | 7,760 | 7,580 | 7,620 | +90 | +1.2% | 8,200 |
| 2018/07/17 | 7,650 | 7,770 | 7,530 | 7,530 | -250 | -3.2% | 6,000 |
| 2018/07/13 | 7,880 | 7,930 | 7,770 | 7,780 | -100 | -1.3% | 8,600 |
| 2018/07/12 | 7,930 | 8,000 | 7,880 | 7,880 | -150 | -1.9% | 5,800 |
| 2018/07/11 | 8,070 | 8,220 | 7,890 | 8,030 | -190 | -2.3% | 8,800 |
| 2018/07/10 | 8,220 | 8,440 | 8,100 | 8,220 | ±0 | ±0% | 15,700 |
| 2018/07/09 | 7,770 | 8,370 | 7,700 | 8,220 | +600 | +7.9% | 14,300 |
| 2018/07/06 | 7,540 | 7,800 | 7,280 | 7,620 | +100 | +1.3% | 9,400 |
| 2018/07/05 | 7,610 | 7,770 | 7,460 | 7,520 | -220 | -2.8% | 12,400 |
| 2018/07/04 | 7,900 | 7,900 | 7,690 | 7,740 | -260 | -3.3% | 8,100 |
| 2018/07/03 | 7,940 | 8,150 | 7,940 | 8,000 | +60 | +0.8% | 8,000 |
| 2018/07/02 | 8,420 | 8,420 | 7,940 | 7,940 | -450 | -5.4% | 12,000 |
| 2018/06/29 | 8,550 | 8,720 | 8,390 | 8,390 | -160 | -1.9% | 8,300 |
| 2018/06/28 | 8,720 | 8,870 | 8,460 | 8,550 | -260 | -3% | 14,500 |
1501～
1550
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
