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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
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 |
1501~
1550
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