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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 905 | 914 | 883 | 883 | -36 | -3.9% | 145,400 |
| 2024/12/30 | 928 | 928 | 913 | 919 | -11 | -1.2% | 47,800 |
| 2024/12/27 | 891 | 935 | 867 | 930 | +19 | +2.1% | 200,900 |
| 2024/12/26 | 942 | 946 | 903 | 911 | -31 | -3.3% | 232,200 |
| 2024/12/25 | 970 | 1,010 | 918 | 942 | -18 | -1.9% | 283,100 |
| 2024/12/24 | 974 | 984 | 960 | 960 | -7 | -0.7% | 33,700 |
| 2024/12/23 | 982 | 989 | 967 | 967 | ±0 | ±0% | 27,700 |
| 2024/12/20 | 983 | 983 | 953 | 967 | -1 | -0.1% | 79,800 |
| 2024/12/19 | 951 | 977 | 949 | 968 | +11 | +1.1% | 73,000 |
| 2024/12/18 | 994 | 994 | 950 | 957 | -39 | -3.9% | 115,800 |
| 2024/12/17 | 959 | 1,000 | 959 | 996 | +28 | +2.9% | 82,800 |
| 2024/12/16 | 1,001 | 1,001 | 950 | 968 | -33 | -3.3% | 131,400 |
| 2024/12/13 | 1,018 | 1,025 | 981 | 1,001 | -17 | -1.7% | 178,800 |
| 2024/12/12 | 989 | 1,018 | 986 | 1,018 | +41 | +4.2% | 104,800 |
| 2024/12/11 | 936 | 997 | 930 | 977 | +53 | +5.7% | 132,500 |
| 2024/12/10 | 954 | 954 | 924 | 924 | -37 | -3.9% | 79,600 |
| 2024/12/09 | 962 | 979 | 956 | 961 | -2 | -0.2% | 40,100 |
| 2024/12/06 | 967 | 967 | 946 | 963 | -1 | -0.1% | 63,400 |
| 2024/12/05 | 980 | 1,012 | 964 | 964 | -5 | -0.5% | 173,300 |
| 2024/12/04 | 955 | 977 | 936 | 969 | +2 | +0.2% | 89,500 |
| 2024/12/03 | 952 | 969 | 947 | 967 | +9 | +0.9% | 62,700 |
| 2024/12/02 | 1,003 | 1,003 | 958 | 958 | -52 | -5.1% | 115,300 |
| 2024/11/29 | 975 | 1,014 | 963 | 1,010 | +50 | +5.2% | 196,700 |
| 2024/11/28 | 919 | 964 | 919 | 960 | +39 | +4.2% | 148,400 |
| 2024/11/27 | 895 | 928 | 891 | 921 | +13 | +1.4% | 111,800 |
| 2024/11/26 | 881 | 927 | 880 | 908 | -3 | -0.3% | 879,700 |
| 2024/11/25 | 939 | 949 | 903 | 911 | -73 | -7.4% | 907,800 |
| 2024/11/22 | 998 | 1,020 | 984 | 984 | -39 | -3.8% | 201,500 |
| 2024/11/21 | 1,007 | 1,033 | 1,003 | 1,023 | -7 | -0.7% | 59,900 |
| 2024/11/20 | 1,003 | 1,030 | 999 | 1,030 | +16 | +1.6% | 41,300 |
| 2024/11/19 | 1,035 | 1,041 | 985 | 1,014 | -81 | -7.4% | 190,100 |
| 2024/11/18 | 1,070 | 1,095 | 1,061 | 1,095 | +31 | +2.9% | 38,500 |
| 2024/11/15 | 1,050 | 1,073 | 1,043 | 1,064 | +14 | +1.3% | 26,800 |
| 2024/11/14 | 1,126 | 1,126 | 1,042 | 1,050 | -76 | -6.7% | 138,000 |
| 2024/11/13 | 1,180 | 1,207 | 1,117 | 1,126 | -53 | -4.5% | 109,400 |
| 2024/11/12 | 1,207 | 1,207 | 1,176 | 1,179 | -17 | -1.4% | 64,100 |
| 2024/11/11 | 1,182 | 1,222 | 1,182 | 1,196 | +16 | +1.4% | 79,100 |
| 2024/11/08 | 1,100 | 1,195 | 1,100 | 1,180 | +64 | +5.7% | 117,000 |
| 2024/11/07 | 1,162 | 1,167 | 1,113 | 1,116 | -46 | -4% | 59,600 |
| 2024/11/06 | 1,146 | 1,175 | 1,138 | 1,162 | +25 | +2.2% | 33,200 |
| 2024/11/05 | 1,154 | 1,154 | 1,120 | 1,137 | +4 | +0.4% | 25,100 |
| 2024/11/01 | 1,149 | 1,160 | 1,129 | 1,133 | -36 | -3.1% | 26,900 |
| 2024/10/31 | 1,183 | 1,183 | 1,150 | 1,169 | -15 | -1.3% | 40,000 |
| 2024/10/30 | 1,174 | 1,198 | 1,147 | 1,184 | +24 | +2.1% | 36,200 |
| 2024/10/29 | 1,158 | 1,165 | 1,144 | 1,160 | +10 | +0.9% | 22,800 |
| 2024/10/28 | 1,136 | 1,165 | 1,127 | 1,150 | +20 | +1.8% | 30,700 |
| 2024/10/25 | 1,150 | 1,150 | 1,124 | 1,130 | -14 | -1.2% | 35,700 |
| 2024/10/24 | 1,140 | 1,153 | 1,122 | 1,144 | -15 | -1.3% | 42,400 |
| 2024/10/23 | 1,176 | 1,176 | 1,138 | 1,159 | -39 | -3.3% | 61,500 |
| 2024/10/22 | 1,256 | 1,258 | 1,180 | 1,198 | -69 | -5.4% | 95,100 |
101～
150
件表示中 / 2190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 | 100,400円 | +48.2% | +73.2% | 0.65% | 12.55倍 | 1.92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 | 89,000円 | +3.9% | -13.7% | 2.70% | 18.75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 | 198,300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 |
| テンポスＨＤ | 341,500円 | +26.0% | +25.4% | 0.26% | 16.62倍 | 2.76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 |
| ＫＰＰＧＨＤ | 72,200円 | +0.7% | -2.2% | 4.99% | 5.94倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
