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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 8,270 | 8,900 | 8,220 | 8,720 | +160 | +1.9% | 19,500 |
| 2018/06/25 | 8,930 | 8,930 | 8,530 | 8,560 | -380 | -4.3% | 10,600 |
| 2018/06/22 | 9,300 | 9,300 | 8,910 | 8,940 | -230 | -2.5% | 18,600 |
| 2018/06/21 | 8,920 | 9,440 | 8,920 | 9,170 | +260 | +2.9% | 31,500 |
| 2018/06/20 | 9,060 | 9,190 | 8,400 | 8,910 | -190 | -2.1% | 48,200 |
| 2018/06/19 | 9,620 | 9,710 | 9,050 | 9,100 | -670 | -6.9% | 58,600 |
| 2018/06/18 | 9,850 | 9,890 | 9,370 | 9,770 | ±0 | ±0% | 72,700 |
| 2018/06/15 | 9,420 | 9,830 | 9,350 | 9,770 | +650 | +7.1% | 112,200 |
| 2018/06/14 | 9,450 | 9,850 | 9,030 | 9,120 | -280 | -3% | 109,800 |
| 2018/06/13 | 9,000 | 9,470 | 8,860 | 9,400 | +530 | +6% | 108,400 |
| 2018/06/12 | 8,550 | 9,160 | 8,500 | 8,870 | +400 | +4.7% | 107,900 |
| 2018/06/11 | 8,280 | 8,550 | 8,050 | 8,470 | +340 | +4.2% | 51,000 |
| 2018/06/08 | 7,920 | 8,280 | 7,610 | 8,130 | +230 | +2.9% | 56,000 |
| 2018/06/07 | 8,190 | 8,680 | 7,730 | 7,900 | -260 | -3.2% | 131,600 |
| 2018/06/06 | 7,200 | 8,200 | 7,190 | 8,160 | +880 | +12.1% | 153,800 |
| 2018/06/05 | 6,690 | 7,650 | 6,650 | 7,280 | +630 | +9.5% | 144,100 |
| 2018/06/04 | 6,710 | 6,710 | 6,510 | 6,650 | -130 | -1.9% | 23,400 |
| 2018/06/01 | 6,680 | 6,860 | 6,610 | 6,780 | +100 | +1.5% | 17,400 |
| 2018/05/31 | 6,920 | 6,920 | 6,650 | 6,680 | -40 | -0.6% | 8,900 |
| 2018/05/30 | 6,780 | 6,890 | 6,690 | 6,720 | -310 | -4.4% | 26,600 |
| 2018/05/29 | 7,300 | 7,300 | 7,020 | 7,030 | -350 | -4.7% | 16,300 |
| 2018/05/28 | 7,530 | 7,600 | 7,320 | 7,380 | -120 | -1.6% | 5,200 |
| 2018/05/25 | 7,500 | 7,640 | 7,500 | 7,500 | -20 | -0.3% | 5,300 |
| 2018/05/24 | 7,740 | 7,740 | 7,500 | 7,520 | -220 | -2.8% | 12,100 |
| 2018/05/23 | 7,700 | 7,820 | 7,700 | 7,740 | +20 | +0.3% | 7,300 |
| 2018/05/22 | 7,820 | 7,830 | 7,720 | 7,720 | -100 | -1.3% | 7,400 |
| 2018/05/21 | 7,940 | 7,970 | 7,800 | 7,820 | -20 | -0.3% | 16,900 |
| 2018/05/18 | 7,920 | 7,940 | 7,740 | 7,840 | -100 | -1.3% | 12,700 |
| 2018/05/17 | 7,220 | 8,050 | 7,220 | 7,940 | +700 | +9.7% | 58,300 |
| 2018/05/16 | 7,900 | 7,900 | 7,240 | 7,240 | -710 | -8.9% | 38,500 |
| 2018/05/15 | 8,140 | 8,140 | 7,950 | 7,950 | -110 | -1.4% | 5,200 |
| 2018/05/14 | 8,000 | 8,070 | 7,960 | 8,060 | +70 | +0.9% | 12,700 |
| 2018/05/11 | 8,050 | 8,200 | 7,840 | 7,990 | -610 | -7.1% | 51,600 |
| 2018/05/10 | 8,400 | 8,800 | 8,360 | 8,600 | +210 | +2.5% | 30,300 |
| 2018/05/09 | 8,440 | 8,440 | 8,120 | 8,390 | -50 | -0.6% | 7,800 |
| 2018/05/08 | 8,460 | 8,520 | 8,380 | 8,440 | -10 | -0.1% | 5,000 |
| 2018/05/07 | 8,470 | 8,470 | 8,340 | 8,450 | +110 | +1.3% | 5,500 |
| 2018/05/02 | 8,160 | 8,350 | 8,160 | 8,340 | +50 | +0.6% | 4,900 |
| 2018/05/01 | 8,290 | 8,290 | 8,110 | 8,290 | +70 | +0.9% | 8,100 |
| 2018/04/27 | 8,210 | 8,250 | 8,090 | 8,220 | +60 | +0.7% | 8,600 |
| 2018/04/26 | 8,440 | 8,440 | 8,100 | 8,160 | -190 | -2.3% | 10,700 |
| 2018/04/25 | 8,350 | 8,540 | 8,280 | 8,350 | -100 | -1.2% | 10,600 |
| 2018/04/24 | 8,300 | 8,500 | 8,300 | 8,450 | +110 | +1.3% | 13,000 |
| 2018/04/23 | 8,220 | 8,480 | 8,080 | 8,340 | +40 | +0.5% | 15,900 |
| 2018/04/20 | 8,260 | 8,370 | 8,200 | 8,300 | ±0 | ±0% | 6,200 |
| 2018/04/19 | 8,640 | 8,640 | 8,300 | 8,300 | -90 | -1.1% | 28,900 |
| 2018/04/18 | 8,170 | 8,640 | 7,950 | 8,390 | +200 | +2.4% | 29,200 |
| 2018/04/17 | 8,220 | 8,430 | 7,800 | 8,190 | -30 | -0.4% | 35,800 |
| 2018/04/16 | 8,240 | 8,600 | 8,210 | 8,220 | -10 | -0.1% | 27,300 |
| 2018/04/13 | 8,270 | 8,540 | 8,230 | 8,230 | ±0 | ±0% | 32,700 |
1551～
1600
件表示中 / 2048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 | 113,500円 | +9.6% | +9.9% | 0.44% | 23.20倍 | 2.78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 |
| 立花エレテ | 253,700円 | -1.3% | -15.0% | 3.94% | 8.50倍 | 0.64倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ＢＵＹＳＥＬＬ | 398,000円 | +45.3% | +50.3% | 0.75% | 25.96倍 | 6.23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 | 294,400円 | +0.4% | +0.2% | 3.06% | 5.22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 |
| Ｗｉｓｍｅｔａｃ | 130,700円 | +17.7% | +0.4% | 4.34% | 6.99倍 | 0.62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
