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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,239 | 1,285 | 1,230 | 1,270 | +32 | +2.6% | 30,500 |
| 2024/10/03 | 1,225 | 1,238 | 1,186 | 1,238 | +43 | +3.6% | 41,800 |
| 2024/10/02 | 1,211 | 1,230 | 1,190 | 1,195 | -29 | -2.4% | 37,800 |
| 2024/10/01 | 1,235 | 1,250 | 1,215 | 1,224 | +1 | +0.1% | 35,600 |
| 2024/09/30 | 1,224 | 1,256 | 1,200 | 1,223 | -57 | -4.5% | 62,500 |
| 2024/09/27 | 1,263 | 1,280 | 1,238 | 1,280 | +30 | +2.4% | 48,700 |
| 2024/09/26 | 1,271 | 1,271 | 1,236 | 1,250 | -21 | -1.7% | 57,300 |
| 2024/09/25 | 1,232 | 1,273 | 1,221 | 1,271 | +21 | +1.7% | 42,800 |
| 2024/09/24 | 1,301 | 1,308 | 1,239 | 1,250 | -49 | -3.8% | 59,500 |
| 2024/09/20 | 1,340 | 1,340 | 1,286 | 1,299 | -17 | -1.3% | 67,300 |
| 2024/09/19 | 1,263 | 1,341 | 1,263 | 1,316 | +63 | +5% | 128,200 |
| 2024/09/18 | 1,228 | 1,261 | 1,217 | 1,253 | +26 | +2.1% | 35,700 |
| 2024/09/17 | 1,247 | 1,284 | 1,208 | 1,227 | +7 | +0.6% | 55,000 |
| 2024/09/13 | 1,198 | 1,249 | 1,153 | 1,220 | +20 | +1.7% | 59,400 |
| 2024/09/12 | 1,177 | 1,216 | 1,175 | 1,200 | +38 | +3.3% | 64,800 |
| 2024/09/11 | 1,181 | 1,194 | 1,127 | 1,162 | -1 | -0.1% | 47,300 |
| 2024/09/10 | 1,195 | 1,200 | 1,156 | 1,163 | -34 | -2.8% | 23,600 |
| 2024/09/09 | 1,108 | 1,203 | 1,089 | 1,197 | +50 | +4.4% | 100,600 |
| 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 |
201～
250
件表示中 / 2230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 | 100,800円 | +48.2% | +73.2% | 0.64% | 12.60倍 | 1.93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 |
| ＫＰＰＧＨＤ | 78,100円 | +0.7% | -2.2% | 4.61% | 6.40倍 | 0.59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 |
| 椿本興 | 267,500円 | +0.5% | +5.9% | 2.99% | 10.13倍 | 1.12倍 |
|
機械の中堅商社。モーター、チェーンなど動伝商品が柱。液晶関連の搬送装置などＦＡ関連拡充 |
| テンポスＨＤ | 339,500円 | +22.6% | +27.2% | 0.27% | 19.08倍 | 2.58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 |
| 進 和 | 340,000円 | +4.1% | +8.9% | 3.29% | 15.19倍 | 1.06倍 |
|
溶接装置や接合材料を扱う商社兼メーカー。自社製品比率上昇中。７割が自動車向け。好財務 |
市場注目の銘柄
チャート関連のコラム
