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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/06/26 | 4,760 | 4,760 | 4,630 | 4,630 | -70 | -1.5% | 5,900 |
| 2024/06/25 | 4,745 | 4,795 | 4,690 | 4,700 | -25 | -0.5% | 5,300 |
| 2024/06/24 | 4,690 | 4,745 | 4,605 | 4,725 | +30 | +0.6% | 1,800 |
| 2024/06/21 | 4,680 | 4,735 | 4,560 | 4,695 | -35 | -0.7% | 4,100 |
| 2024/06/20 | 4,595 | 4,745 | 4,485 | 4,730 | +320 | +7.3% | 11,500 |
| 2024/06/19 | 4,570 | 4,690 | 4,410 | 4,410 | -150 | -3.3% | 6,700 |
| 2024/06/18 | 4,600 | 4,665 | 4,560 | 4,560 | -85 | -1.8% | 5,500 |
| 2024/06/17 | 4,715 | 4,825 | 4,605 | 4,645 | +110 | +2.4% | 10,200 |
| 2024/06/14 | 4,545 | 4,580 | 4,370 | 4,535 | -50 | -1.1% | 3,200 |
| 2024/06/13 | 4,845 | 4,845 | 4,585 | 4,585 | -265 | -5.5% | 5,900 |
| 2024/06/12 | 4,895 | 4,905 | 4,850 | 4,850 | +25 | +0.5% | 74,200 |
| 2024/06/11 | 5,000 | 5,130 | 4,790 | 4,825 | -175 | -3.5% | 11,400 |
| 2024/06/10 | 4,805 | 5,000 | 4,805 | 5,000 | +25 | +0.5% | 12,800 |
| 2024/06/07 | 4,525 | 5,130 | 4,525 | 4,975 | +395 | +8.6% | 35,100 |
| 2024/06/06 | 4,275 | 4,735 | 4,275 | 4,580 | +325 | +7.6% | 14,800 |
| 2024/06/05 | 4,195 | 4,295 | 4,195 | 4,255 | +75 | +1.8% | 3,000 |
| 2024/06/04 | 4,180 | 4,180 | 4,150 | 4,180 | ±0 | ±0% | 900 |
| 2024/06/03 | 4,145 | 4,205 | 4,145 | 4,180 | +25 | +0.6% | 1,600 |
| 2024/05/31 | 4,185 | 4,195 | 4,150 | 4,155 | -20 | -0.5% | 1,100 |
| 2024/05/30 | 4,130 | 4,175 | 4,115 | 4,175 | -10 | -0.2% | 700 |
201～
250
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
