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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,220 | 1,233 | 1,140 | 1,147 | -87 | -7.1% | 119,100 |
| 2024/09/05 | 1,211 | 1,288 | 1,203 | 1,234 | +12 | +1% | 71,700 |
| 2024/09/04 | 1,246 | 1,280 | 1,221 | 1,222 | -78 | -6% | 73,900 |
| 2024/09/03 | 1,273 | 1,305 | 1,250 | 1,300 | +56 | +4.5% | 140,500 |
| 2024/09/02 | 1,230 | 1,304 | 1,221 | 1,244 | +15 | +1.2% | 148,700 |
| 2024/08/30 | 1,230 | 1,243 | 1,191 | 1,229 | +19 | +1.6% | 92,400 |
| 2024/08/29 | 1,255 | 1,258 | 1,204 | 1,210 | -21 | -1.7% | 107,800 |
| 2024/08/28 | 1,300 | 1,300 | 1,226 | 1,231 | -40 | -3.1% | 86,000 |
| 2024/08/27 | 1,296 | 1,304 | 1,244 | 1,271 | -47 | -3.6% | 119,100 |
| 2024/08/26 | 1,198 | 1,342 | 1,190 | 1,318 | +177 | +15.5% | 301,700 |
| 2024/08/23 | 1,188 | 1,188 | 1,122 | 1,141 | -86 | -7% | 182,000 |
| 2024/08/22 | 1,243 | 1,298 | 1,211 | 1,227 | -10 | -0.8% | 140,100 |
| 2024/08/21 | 1,217 | 1,237 | 1,170 | 1,237 | +19 | +1.6% | 55,900 |
| 2024/08/20 | 1,144 | 1,227 | 1,144 | 1,218 | +104 | +9.3% | 93,900 |
| 2024/08/19 | 1,190 | 1,240 | 1,101 | 1,114 | -58 | -4.9% | 172,500 |
| 2024/08/16 | 1,200 | 1,211 | 1,107 | 1,172 | -28 | -2.3% | 334,900 |
| 2024/08/15 | 1,142 | 1,250 | 1,127 | 1,200 | +118 | +10.9% | 695,200 |
| 2024/08/14 | 1,082 | 1,082 | 1,082 | 1,082 | +150 | +16.1% | 27,900 |
| 2024/08/13 | 934 | 934 | 911 | 932 | +20 | +2.2% | 18,800 |
| 2024/08/09 | 915 | 918 | 884 | 912 | +29 | +3.3% | 10,700 |
| 2024/08/08 | 900 | 910 | 877 | 883 | +5 | +0.6% | 7,300 |
| 2024/08/07 | 888 | 927 | 870 | 878 | -16 | -1.8% | 26,300 |
| 2024/08/06 | 903 | 965 | 880 | 894 | +6 | +0.7% | 33,600 |
| 2024/08/05 | 920 | 946 | 842 | 888 | -52 | -5.5% | 67,400 |
| 2024/08/02 | 960 | 970 | 932 | 940 | -42 | -4.3% | 56,600 |
| 2024/08/01 | 990 | 1,016 | 972 | 982 | -8 | -0.8% | 17,300 |
| 2024/07/31 | 1,003 | 1,008 | 989 | 990 | -9 | -0.9% | 6,800 |
| 2024/07/30 | 1,012 | 1,015 | 994 | 999 | -14 | -1.4% | 5,800 |
| 2024/07/29 | 1,019 | 1,053 | 1,009 | 1,013 | -5 | -0.5% | 33,600 |
| 2024/07/26 | 1,046 | 1,063 | 1,012 | 1,018 | +10 | +1% | 46,000 |
| 2024/07/25 | 1,031 | 1,059 | 1,008 | 1,008 | -38 | -3.6% | 27,000 |
| 2024/07/24 | 988 | 1,080 | 987 | 1,046 | +72 | +7.4% | 118,200 |
| 2024/07/23 | 973 | 984 | 959 | 974 | +1 | +0.1% | 5,800 |
| 2024/07/22 | 985 | 987 | 953 | 973 | +4 | +0.4% | 21,500 |
| 2024/07/19 | 972 | 991 | 950 | 969 | -2 | -0.2% | 15,700 |
| 2024/07/18 | 973 | 984 | 971 | 971 | -1 | -0.1% | 4,400 |
| 2024/07/17 | 957 | 995 | 957 | 972 | +14 | +1.5% | 22,500 |
| 2024/07/16 | 955 | 973 | 951 | 958 | +5 | +0.5% | 12,300 |
| 2024/07/12 | 972 | 974 | 950 | 953 | -21 | -2.2% | 16,700 |
| 2024/07/11 | 971 | 978 | 954 | 974 | +3 | +0.3% | 26,700 |
| 2024/07/10 | 910 | 972 | 910 | 971 | +65 | +7.2% | 40,600 |
| 2024/07/09 | 903 | 911 | 902 | 906 | +3 | +0.3% | 2,800 |
| 2024/07/08 | 899 | 911 | 887 | 903 | +5 | +0.6% | 10,400 |
| 2024/07/05 | 914 | 918 | 888 | 898 | -19 | -2.1% | 23,700 |
| 2024/07/04 | 919 | 927 | 916 | 917 | -1 | -0.1% | 8,100 |
| 2024/07/03 | 943 | 943 | 917 | 918 | -12 | -1.3% | 18,500 |
| 2024/07/02 | 926 | 942 | 921 | 930 | -1 | -0.1% | 9,600 |
| 2024/07/01 | 921 | 979 | 921 | 931 | +10 | +1.1% | 20,400 |
| 2024/06/28 | 926 | 940 | 921 | 921 | -5 | -0.5% | 11,700 |
| 2024/06/27 | 930 | 945 | 917 | 926 | -3,704 | -80% | 16,300 |
51～
100
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
