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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 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 |
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 |
1601~
1650
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