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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 4,905 | 4,910 | 4,880 | 4,880 | -25 | -0.5% | 1,200 |
| 2023/03/07 | 4,860 | 4,910 | 4,825 | 4,905 | -20 | -0.4% | 4,500 |
| 2023/03/06 | 4,855 | 4,925 | 4,855 | 4,925 | +50 | +1% | 400 |
| 2023/03/03 | 4,900 | 4,935 | 4,845 | 4,875 | -5 | -0.1% | 1,100 |
| 2023/03/02 | 4,975 | 4,975 | 4,870 | 4,880 | -35 | -0.7% | 1,800 |
| 2023/03/01 | 4,875 | 4,970 | 4,875 | 4,915 | -30 | -0.6% | 1,400 |
| 2023/02/28 | 4,910 | 4,980 | 4,910 | 4,945 | +35 | +0.7% | 2,200 |
| 2023/02/27 | 4,980 | 4,980 | 4,910 | 4,910 | -5 | -0.1% | 1,700 |
| 2023/02/24 | 4,890 | 4,915 | 4,850 | 4,915 | +60 | +1.2% | 1,400 |
| 2023/02/22 | 5,060 | 5,060 | 4,760 | 4,855 | -195 | -3.9% | 35,400 |
| 2023/02/21 | 5,050 | 5,050 | 5,040 | 5,050 | +10 | +0.2% | 1,000 |
| 2023/02/20 | 5,040 | 5,040 | 4,980 | 5,040 | +10 | +0.2% | 2,100 |
| 2023/02/17 | 5,020 | 5,050 | 5,000 | 5,030 | +30 | +0.6% | 1,600 |
| 2023/02/16 | 5,010 | 5,110 | 4,995 | 5,000 | -10 | -0.2% | 1,700 |
| 2023/02/15 | 5,080 | 5,100 | 4,910 | 5,010 | -220 | -4.2% | 6,700 |
| 2023/02/14 | 5,150 | 5,230 | 5,150 | 5,230 | +20 | +0.4% | 800 |
| 2023/02/13 | 5,160 | 5,210 | 5,160 | 5,210 | +30 | +0.6% | 1,500 |
| 2023/02/10 | 5,200 | 5,200 | 5,160 | 5,180 | - | - | 1,100 |
| 2023/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/08 | 5,160 | 5,230 | 5,160 | 5,170 | -50 | -1% | 500 |
| 2023/02/07 | 5,170 | 5,220 | 5,170 | 5,220 | +20 | +0.4% | 1,000 |
| 2023/02/06 | 5,210 | 5,210 | 5,200 | 5,200 | -20 | -0.4% | 1,100 |
| 2023/02/03 | 5,280 | 5,280 | 5,180 | 5,220 | -30 | -0.6% | 1,200 |
| 2023/02/02 | 5,240 | 5,250 | 5,240 | 5,250 | -30 | -0.6% | 800 |
| 2023/02/01 | 5,260 | 5,280 | 5,260 | 5,280 | -30 | -0.6% | 600 |
| 2023/01/31 | 5,220 | 5,310 | 5,180 | 5,310 | -10 | -0.2% | 2,900 |
| 2023/01/30 | 5,260 | 5,320 | 5,200 | 5,320 | +60 | +1.1% | 4,100 |
| 2023/01/27 | 5,200 | 5,260 | 5,200 | 5,260 | +70 | +1.3% | 1,300 |
| 2023/01/26 | 5,310 | 5,360 | 5,190 | 5,190 | -50 | -1% | 3,800 |
| 2023/01/25 | 5,190 | 5,240 | 5,190 | 5,240 | +50 | +1% | 500 |
| 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 |
551～
600
件表示中 / 2192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 | 98,700円 | +48.2% | +73.2% | 0.66% | 12.34倍 | 1.89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 |
| ヨコレイ | 88,900円 | +3.9% | -13.7% | 2.70% | 18.73倍 | 0.65倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| 神鋼商 | 198,200円 | +3.2% | +2.0% | 5.35% | 5.69倍 | 0.57倍 |
|
神戸製鋼系の専門商社。グループ内の製品や鉄鋼原料の取り扱いが中心。自動車向けの比率高い |
| ＫＰＰＧＨＤ | 73,200円 | +0.7% | -2.2% | 4.92% | 6.02倍 | 0.56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 |
| テンポスＨＤ | 343,500円 | +26.0% | +25.4% | 0.26% | 16.72倍 | 2.77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
