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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 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 |
| 2018/06/27 | 8,720 | 9,000 | 8,640 | 8,810 | +90 | +1% | 12,700 |
| 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 |
1701～
1750
件表示中 / 2231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 | 100,600円 | +48.2% | +73.2% | 0.65% | 12.58倍 | 1.93倍 |
|
歯科通販トップ。６万軒超の歯科医院に納品。ニッセン、白鳩を傘下に入れ婦人衣料に展開 |
| ＫＰＰＧＨＤ | 78,900円 | +0.7% | -2.2% | 4.56% | 6.47倍 | 0.60倍 |
|
海外大型買収で紙専門商社売上首位に。紙関連卸に加え、高付加価値新事業をグローバルで展開 |
| 椿本興 | 269,700円 | +0.5% | +5.9% | 2.97% | 10.21倍 | 1.13倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| テンポスＨＤ | 339,500円 | +22.6% | +27.2% | 0.27% | 19.08倍 | 2.58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 |
| 進 和 | 339,500円 | +4.1% | +8.9% | 3.30% | 15.17倍 | 1.06倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
