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 |
---|---|---|---|---|---|---|---|
2018/04/12 | 8,500 | 8,650 | 8,220 | 8,230 | -360 | -4.2% | 21,400 |
2018/04/11 | 8,650 | 8,650 | 8,100 | 8,590 | -70 | -0.8% | 46,800 |
2018/04/10 | 8,990 | 9,000 | 8,540 | 8,660 | -390 | -4.3% | 37,600 |
2018/04/09 | 9,320 | 9,450 | 8,990 | 9,050 | -520 | -5.4% | 36,700 |
2018/04/06 | 9,740 | 9,820 | 9,480 | 9,570 | -170 | -1.7% | 20,400 |
2018/04/05 | 9,680 | 9,850 | 9,420 | 9,740 | +170 | +1.8% | 32,300 |
2018/04/04 | 10,250 | 10,260 | 9,450 | 9,570 | -420 | -4.2% | 48,800 |
2018/04/03 | 9,820 | 9,990 | 9,760 | 9,990 | +20 | +0.2% | 28,400 |
2018/04/02 | 9,710 | 10,080 | 9,710 | 9,970 | +270 | +2.8% | 46,600 |
2018/03/30 | 9,690 | 9,730 | 9,320 | 9,700 | +210 | +2.2% | 37,900 |
2018/03/29 | 9,640 | 9,850 | 9,490 | 9,490 | ±0 | ±0% | 34,100 |
2018/03/28 | 9,430 | 9,650 | 9,240 | 9,490 | -70 | -0.7% | 44,500 |
2018/03/27 | 10,120 | 10,400 | 9,530 | 9,560 | -70 | -0.7% | 98,600 |
2018/03/26 | 9,550 | 9,980 | 8,800 | 9,630 | +20 | +0.2% | 128,200 |
2018/03/23 | 9,550 | 9,980 | 9,460 | 9,610 | -540 | -5.3% | 76,900 |
2018/03/22 | 10,140 | 10,360 | 10,060 | 10,150 | ±0 | ±0% | 47,800 |
2018/03/20 | 10,060 | 10,650 | 9,960 | 10,150 | -210 | -2% | 120,300 |
2018/03/19 | 10,600 | 11,000 | 10,010 | 10,360 | -220 | -2.1% | 129,300 |
2018/03/16 | 11,280 | 11,280 | 10,340 | 10,580 | -700 | -6.2% | 192,500 |
2018/03/15 | 11,620 | 11,750 | 10,810 | 11,280 | -510 | -4.3% | 251,500 |
2018/03/14 | 11,990 | 12,440 | 11,630 | 11,790 | -330 | -2.7% | 360,700 |
2018/03/13 | 10,600 | 12,160 | 10,540 | 12,120 | +1,440 | +13.5% | 350,500 |
2018/03/12 | 10,350 | 11,090 | 10,060 | 10,680 | +780 | +7.9% | 189,000 |
2018/03/09 | 10,270 | 10,270 | 9,720 | 9,900 | -170 | -1.7% | 40,100 |
2018/03/08 | 10,220 | 10,330 | 9,860 | 10,070 | -130 | -1.3% | 61,600 |
2018/03/07 | 10,530 | 10,690 | 10,010 | 10,200 | -450 | -4.2% | 56,600 |
2018/03/06 | 10,890 | 11,050 | 10,640 | 10,650 | +310 | +3% | 57,100 |
2018/03/05 | 11,200 | 11,390 | 10,150 | 10,340 | -760 | -6.8% | 109,500 |
2018/03/02 | 10,850 | 11,510 | 10,830 | 11,100 | -190 | -1.7% | 144,400 |
2018/03/01 | 11,060 | 11,880 | 10,810 | 11,290 | -70 | -0.6% | 278,300 |
2018/02/28 | 10,560 | 11,630 | 10,560 | 11,360 | +800 | +7.6% | 360,500 |
2018/02/27 | 11,990 | 12,000 | 10,500 | 10,560 | -1,390 | -11.6% | 510,500 |
2018/02/26 | 10,600 | 12,390 | 10,450 | 11,950 | +1,950 | +19.5% | 1,194,200 |
2018/02/23 | 10,200 | 10,450 | 9,610 | 10,000 | -80 | -0.8% | 412,500 |
2018/02/22 | 8,560 | 10,130 | 8,500 | 10,080 | +1,450 | +16.8% | 602,300 |
2018/02/21 | 9,000 | 9,100 | 8,510 | 8,630 | -370 | -4.1% | 98,000 |
2018/02/20 | 8,800 | 9,080 | 8,710 | 9,000 | +410 | +4.8% | 159,800 |
2018/02/19 | 7,940 | 8,700 | 7,870 | 8,590 | +800 | +10.3% | 168,500 |
2018/02/16 | 7,440 | 7,800 | 7,440 | 7,790 | +420 | +5.7% | 53,800 |
2018/02/15 | 7,260 | 7,430 | 7,110 | 7,370 | +120 | +1.7% | 91,200 |
2018/02/14 | 7,030 | 7,460 | 6,900 | 7,250 | -550 | -7.1% | 215,600 |
2018/02/13 | 8,280 | 8,290 | 7,580 | 7,800 | -80 | -1% | 76,700 |
2018/02/09 | 7,270 | 7,880 | 7,220 | 7,880 | +80 | +1% | 82,300 |
2018/02/08 | 7,700 | 7,900 | 7,460 | 7,800 | +540 | +7.4% | 90,400 |
2018/02/07 | 7,800 | 8,340 | 7,220 | 7,260 | +20 | +0.3% | 262,500 |
2018/02/06 | 6,670 | 7,430 | 6,500 | 7,240 | -80 | -1.1% | 235,300 |
2018/02/05 | 8,260 | 8,390 | 7,220 | 7,320 | -1,390 | -16% | 255,200 |
2018/02/02 | 8,700 | 8,930 | 8,550 | 8,710 | +10 | +0.1% | 62,100 |
2018/02/01 | 8,870 | 9,040 | 8,550 | 8,700 | -230 | -2.6% | 102,700 |
2018/01/31 | 8,910 | 9,180 | 8,800 | 8,930 | -100 | -1.1% | 153,300 |
1601~
1650
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 | 253,800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 | 397,500円 | +45.3% | +50.3% | 0.75% | 25.93倍 | 6.22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