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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 5,230 | 5,290 | 5,180 | 5,190 | -40 | -0.8% | 4,100 |
| 2023/01/23 | 5,230 | 5,230 | 5,230 | 5,230 | +10 | +0.2% | 200 |
| 2023/01/20 | 5,240 | 5,340 | 5,220 | 5,220 | -30 | -0.6% | 1,700 |
| 2023/01/19 | 5,300 | 5,350 | 5,250 | 5,250 | -70 | -1.3% | 1,700 |
| 2023/01/18 | 5,210 | 5,320 | 5,210 | 5,320 | - | - | 1,300 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 5,260 | 5,280 | 5,240 | 5,260 | ±0 | ±0% | 600 |
| 2023/01/13 | 5,330 | 5,330 | 5,240 | 5,260 | -70 | -1.3% | 2,000 |
| 2023/01/12 | 5,300 | 5,340 | 5,210 | 5,330 | +30 | +0.6% | 3,900 |
| 2023/01/11 | 5,260 | 5,300 | 5,240 | 5,300 | +40 | +0.8% | 2,500 |
| 2023/01/10 | 5,170 | 5,280 | 5,140 | 5,260 | +100 | +1.9% | 4,300 |
| 2023/01/06 | 5,140 | 5,160 | 5,130 | 5,160 | +50 | +1% | 700 |
| 2023/01/05 | 5,060 | 5,110 | 5,010 | 5,110 | +40 | +0.8% | 1,000 |
| 2023/01/04 | 5,020 | 5,150 | 5,020 | 5,070 | +10 | +0.2% | 1,000 |
| 2022/12/30 | 5,080 | 5,080 | 5,060 | 5,060 | - | - | 300 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 5,190 | 5,270 | 5,110 | 5,110 | -80 | -1.5% | 12,800 |
| 2022/12/27 | 5,240 | 5,290 | 5,190 | 5,190 | -30 | -0.6% | 2,600 |
| 2022/12/26 | 5,200 | 5,220 | 5,100 | 5,220 | +120 | +2.4% | 2,500 |
| 2022/12/23 | 5,120 | 5,170 | 5,030 | 5,100 | -20 | -0.4% | 1,900 |
| 2022/12/22 | 5,130 | 5,140 | 5,120 | 5,120 | ±0 | ±0% | 300 |
| 2022/12/21 | 5,100 | 5,160 | 5,100 | 5,120 | +10 | +0.2% | 1,100 |
| 2022/12/20 | 5,080 | 5,150 | 5,060 | 5,110 | +30 | +0.6% | 2,700 |
| 2022/12/19 | 5,160 | 5,160 | 5,080 | 5,080 | -80 | -1.6% | 500 |
| 2022/12/16 | 5,110 | 5,160 | 5,110 | 5,160 | +40 | +0.8% | 900 |
| 2022/12/15 | 5,120 | 5,120 | 5,120 | 5,120 | -10 | -0.2% | 100 |
| 2022/12/14 | 5,120 | 5,140 | 5,120 | 5,130 | -20 | -0.4% | 400 |
| 2022/12/13 | 5,140 | 5,150 | 5,140 | 5,150 | ±0 | ±0% | 300 |
| 2022/12/12 | 5,170 | 5,170 | 5,150 | 5,150 | -20 | -0.4% | 600 |
| 2022/12/09 | 5,110 | 5,240 | 5,100 | 5,170 | +150 | +3% | 3,600 |
| 2022/12/08 | 4,970 | 5,110 | 4,970 | 5,020 | -10 | -0.2% | 1,300 |
| 2022/12/07 | 5,030 | 5,080 | 5,010 | 5,030 | -70 | -1.4% | 1,200 |
| 2022/12/06 | 5,040 | 5,150 | 5,020 | 5,100 | +70 | +1.4% | 600 |
| 2022/12/05 | 5,120 | 5,120 | 5,020 | 5,030 | -90 | -1.8% | 1,000 |
| 2022/12/02 | 5,150 | 5,200 | 5,110 | 5,120 | -40 | -0.8% | 1,400 |
| 2022/12/01 | 5,160 | 5,160 | 5,160 | 5,160 | ±0 | ±0% | 300 |
| 2022/11/30 | 5,190 | 5,190 | 5,150 | 5,160 | -80 | -1.5% | 1,600 |
| 2022/11/29 | 5,220 | 5,300 | 5,210 | 5,240 | ±0 | ±0% | 2,100 |
| 2022/11/28 | 5,290 | 5,330 | 5,240 | 5,240 | -40 | -0.8% | 2,200 |
| 2022/11/25 | 5,190 | 5,280 | 5,170 | 5,280 | +90 | +1.7% | 2,800 |
| 2022/11/24 | 5,130 | 5,200 | 5,130 | 5,190 | +20 | +0.4% | 1,100 |
| 2022/11/22 | 5,170 | 5,190 | 5,130 | 5,170 | ±0 | ±0% | 1,300 |
| 2022/11/21 | 5,160 | 5,170 | 5,130 | 5,170 | +10 | +0.2% | 800 |
| 2022/11/18 | 5,170 | 5,170 | 5,130 | 5,160 | -10 | -0.2% | 1,200 |
| 2022/11/17 | 5,140 | 5,170 | 5,140 | 5,170 | +30 | +0.6% | 800 |
| 2022/11/16 | 5,080 | 5,240 | 5,050 | 5,140 | -40 | -0.8% | 3,300 |
| 2022/11/15 | 5,190 | 5,190 | 5,170 | 5,180 | +40 | +0.8% | 800 |
| 2022/11/14 | 5,150 | 5,150 | 5,100 | 5,140 | +30 | +0.6% | 1,000 |
| 2022/11/11 | 5,150 | 5,150 | 5,100 | 5,110 | +10 | +0.2% | 1,600 |
| 2022/11/10 | 5,100 | 5,170 | 5,100 | 5,100 | +30 | +0.6% | 1,300 |
451～
500
件表示中 / 2062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 | 102,300円 | +48.1% | -24.9% | 0.49% | 8.34倍 | 2.50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 |
| ＲＹＯＤＥＮ | 230,100円 | -15.8% | -29.6% | 4.61% | 11.74倍 | 0.57倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| 高 速 | 244,800円 | +5.5% | +2.7% | 2.21% | 15.04倍 | 1.24倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、Ｍ＆Ａも推進 |
| ＫＰＰＧＨＤ | 67,900円 | +1.6% | +8.2% | 4.71% | 4.17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 | 345,000円 | +26.0% | +25.4% | 0.26% | 16.78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 |
市場注目の銘柄
チャート関連のコラム
