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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,260 | 4,300 | 4,240 | 4,300 | +25 | +0.6% | 1,700 |
| 2023/09/25 | 4,235 | 4,300 | 4,185 | 4,275 | +20 | +0.5% | 5,300 |
| 2023/09/22 | 4,265 | 4,265 | 4,255 | 4,255 | -20 | -0.5% | 600 |
| 2023/09/21 | 4,315 | 4,365 | 4,260 | 4,275 | -40 | -0.9% | 3,000 |
| 2023/09/20 | 4,350 | 4,385 | 4,315 | 4,315 | -35 | -0.8% | 2,100 |
| 2023/09/19 | 4,425 | 4,425 | 4,350 | 4,350 | -30 | -0.7% | 3,800 |
| 2023/09/15 | 4,335 | 4,405 | 4,335 | 4,380 | +30 | +0.7% | 800 |
| 2023/09/14 | 4,335 | 4,420 | 4,325 | 4,350 | +15 | +0.3% | 3,300 |
| 2023/09/13 | 4,315 | 4,335 | 4,260 | 4,335 | +35 | +0.8% | 4,000 |
| 2023/09/12 | 4,285 | 4,300 | 4,260 | 4,300 | +35 | +0.8% | 1,100 |
| 2023/09/11 | 4,290 | 4,290 | 4,225 | 4,265 | ±0 | ±0% | 1,500 |
| 2023/09/08 | 4,220 | 4,265 | 4,195 | 4,265 | +40 | +0.9% | 5,200 |
| 2023/09/07 | 4,235 | 4,245 | 4,225 | 4,225 | -15 | -0.4% | 1,300 |
| 2023/09/06 | 4,250 | 4,295 | 4,240 | 4,240 | ±0 | ±0% | 2,800 |
| 2023/09/05 | 4,320 | 4,320 | 4,220 | 4,240 | -75 | -1.7% | 9,300 |
| 2023/09/04 | 4,275 | 4,340 | 4,250 | 4,315 | +85 | +2% | 3,900 |
| 2023/09/01 | 4,260 | 4,275 | 4,200 | 4,230 | -10 | -0.2% | 4,800 |
| 2023/08/31 | 4,170 | 4,260 | 4,170 | 4,240 | +25 | +0.6% | 3,700 |
| 2023/08/30 | 4,195 | 4,260 | 4,175 | 4,215 | -50 | -1.2% | 9,000 |
| 2023/08/29 | 4,275 | 4,290 | 4,205 | 4,265 | +55 | +1.3% | 2,300 |
| 2023/08/28 | 4,310 | 4,310 | 4,170 | 4,210 | -35 | -0.8% | 9,500 |
| 2023/08/25 | 4,130 | 4,290 | 4,130 | 4,245 | +50 | +1.2% | 12,100 |
| 2023/08/24 | 4,105 | 4,230 | 4,100 | 4,195 | +100 | +2.4% | 21,000 |
| 2023/08/23 | 4,120 | 4,120 | 4,070 | 4,095 | -10 | -0.2% | 800 |
| 2023/08/22 | 4,080 | 4,105 | 4,050 | 4,105 | +20 | +0.5% | 3,600 |
| 2023/08/21 | 4,050 | 4,090 | 4,050 | 4,085 | +25 | +0.6% | 1,300 |
| 2023/08/18 | 4,110 | 4,140 | 4,055 | 4,060 | -110 | -2.6% | 7,400 |
| 2023/08/17 | 4,295 | 4,295 | 4,115 | 4,170 | -170 | -3.9% | 6,500 |
| 2023/08/16 | 4,400 | 4,400 | 4,320 | 4,340 | -100 | -2.3% | 2,900 |
| 2023/08/15 | 4,345 | 4,450 | 4,340 | 4,440 | +85 | +2% | 1,600 |
| 2023/08/14 | 4,650 | 4,650 | 4,355 | 4,355 | -340 | -7.2% | 13,800 |
| 2023/08/10 | 4,690 | 4,895 | 4,600 | 4,695 | +10 | +0.2% | 26,300 |
| 2023/08/09 | 4,600 | 4,685 | 4,585 | 4,685 | +35 | +0.8% | 11,400 |
| 2023/08/08 | 4,605 | 4,700 | 4,595 | 4,650 | +55 | +1.2% | 14,600 |
| 2023/08/07 | 4,510 | 4,595 | 4,500 | 4,595 | +125 | +2.8% | 9,400 |
| 2023/08/04 | 4,350 | 4,470 | 4,300 | 4,470 | +120 | +2.8% | 11,000 |
| 2023/08/03 | 4,200 | 4,365 | 4,185 | 4,350 | +190 | +4.6% | 11,700 |
| 2023/08/02 | 4,190 | 4,205 | 4,140 | 4,160 | -35 | -0.8% | 3,300 |
| 2023/08/01 | 4,150 | 4,270 | 4,150 | 4,195 | +30 | +0.7% | 11,800 |
| 2023/07/31 | 4,165 | 4,165 | 4,100 | 4,165 | +25 | +0.6% | 3,800 |
| 2023/07/28 | 4,020 | 4,140 | 4,020 | 4,140 | +130 | +3.2% | 7,500 |
| 2023/07/27 | 3,995 | 4,030 | 3,985 | 4,010 | -20 | -0.5% | 2,200 |
| 2023/07/26 | 4,005 | 4,030 | 3,985 | 4,030 | +55 | +1.4% | 2,100 |
| 2023/07/25 | 3,995 | 4,010 | 3,975 | 3,975 | ±0 | ±0% | 1,400 |
| 2023/07/24 | 3,975 | 3,995 | 3,965 | 3,975 | -20 | -0.5% | 600 |
| 2023/07/21 | 3,995 | 3,995 | 3,975 | 3,995 | ±0 | ±0% | 1,100 |
| 2023/07/20 | 3,970 | 3,995 | 3,950 | 3,995 | +25 | +0.6% | 2,400 |
| 2023/07/19 | 4,000 | 4,000 | 3,950 | 3,970 | -10 | -0.3% | 900 |
| 2023/07/18 | 3,975 | 3,980 | 3,960 | 3,980 | +5 | +0.1% | 1,500 |
| 2023/07/14 | 3,945 | 3,985 | 3,935 | 3,975 | +10 | +0.3% | 4,900 |
151～
200
件表示中 / 1929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 | 408,000円 | +9.6% | +9.9% | 0.62% | 16.67倍 | 2.03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 |
| アルコニックス | 136,300円 | -2.4% | -34.0% | 3.96% | 27.39倍 | 0.61倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| ＢＵＹＳＥＬＬ | 281,100円 | +23.3% | +20.2% | 0.89% | 21.29倍 | 4.78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。傘下にオークション展開のタイムレス |
| 佐鳥電機 | 225,000円 | +1.5% | +22.1% | 3.56% | 13.43倍 | 1.00倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
| 進 和 | 280,000円 | -5.4% | -29.0% | 3.57% | 15.00倍 | 0.94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。８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
