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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 4,200 | 4,200 | 4,170 | 4,185 | -5 | -0.1% | 1,000 |
| 2024/05/28 | 4,140 | 4,200 | 4,140 | 4,190 | +50 | +1.2% | 1,300 |
| 2024/05/27 | 4,100 | 4,150 | 4,100 | 4,140 | -30 | -0.7% | 2,000 |
| 2024/05/24 | 4,110 | 4,170 | 4,110 | 4,170 | +60 | +1.5% | 500 |
| 2024/05/23 | 4,180 | 4,180 | 4,075 | 4,110 | -70 | -1.7% | 1,200 |
| 2024/05/22 | 4,180 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 1,000 |
| 2024/05/21 | 4,190 | 4,195 | 4,070 | 4,180 | +80 | +2% | 4,900 |
| 2024/05/20 | 4,045 | 4,135 | 4,045 | 4,100 | +70 | +1.7% | 2,100 |
| 2024/05/17 | 4,030 | 4,100 | 4,005 | 4,030 | -45 | -1.1% | 18,200 |
| 2024/05/16 | 4,135 | 4,170 | 4,075 | 4,075 | +10 | +0.2% | 5,100 |
| 2024/05/15 | 4,075 | 4,130 | 4,040 | 4,065 | +90 | +2.3% | 28,000 |
| 2024/05/14 | 4,020 | 4,020 | 3,870 | 3,975 | -50 | -1.2% | 1,800 |
| 2024/05/13 | 4,050 | 4,050 | 3,985 | 4,025 | -55 | -1.3% | 1,800 |
| 2024/05/10 | 4,020 | 4,230 | 4,000 | 4,080 | +85 | +2.1% | 4,900 |
| 2024/05/09 | 4,000 | 4,000 | 3,965 | 3,995 | +5 | +0.1% | 700 |
| 2024/05/08 | 4,020 | 4,020 | 3,990 | 3,990 | -75 | -1.8% | 600 |
| 2024/05/07 | 4,025 | 4,065 | 3,965 | 4,065 | +55 | +1.4% | 2,200 |
| 2024/05/02 | 3,960 | 4,010 | 3,960 | 4,010 | +15 | +0.4% | 2,200 |
| 2024/05/01 | 4,010 | 4,010 | 3,970 | 3,995 | -15 | -0.4% | 1,500 |
| 2024/04/30 | 3,985 | 4,010 | 3,970 | 4,010 | +80 | +2% | 2,100 |
| 2024/04/26 | 3,980 | 3,980 | 3,910 | 3,930 | -45 | -1.1% | 900 |
| 2024/04/25 | 3,950 | 3,975 | 3,945 | 3,975 | +25 | +0.6% | 1,600 |
| 2024/04/24 | 3,970 | 3,975 | 3,930 | 3,950 | -25 | -0.6% | 1,400 |
| 2024/04/23 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7% | 600 |
| 2024/04/22 | 3,910 | 3,910 | 3,910 | 3,910 | -10 | -0.3% | 400 |
| 2024/04/19 | 3,985 | 3,985 | 3,915 | 3,920 | -65 | -1.6% | 900 |
| 2024/04/18 | 3,935 | 3,985 | 3,925 | 3,985 | +55 | +1.4% | 700 |
| 2024/04/17 | 3,925 | 3,930 | 3,925 | 3,930 | -20 | -0.5% | 1,500 |
| 2024/04/16 | 3,935 | 3,975 | 3,935 | 3,950 | +10 | +0.3% | 500 |
| 2024/04/15 | 3,940 | 3,940 | 3,940 | 3,940 | -35 | -0.9% | 300 |
| 2024/04/12 | 3,910 | 3,980 | 3,910 | 3,975 | -25 | -0.6% | 3,000 |
| 2024/04/11 | 3,885 | 4,000 | 3,885 | 4,000 | +20 | +0.5% | 2,300 |
| 2024/04/10 | 3,985 | 3,985 | 3,975 | 3,980 | -10 | -0.3% | 500 |
| 2024/04/09 | 3,935 | 3,995 | 3,935 | 3,990 | +55 | +1.4% | 500 |
| 2024/04/08 | 3,945 | 4,015 | 3,935 | 3,935 | -15 | -0.4% | 1,100 |
| 2024/04/05 | 3,990 | 4,000 | 3,950 | 3,950 | -40 | -1% | 1,200 |
| 2024/04/04 | 3,955 | 3,990 | 3,910 | 3,990 | +40 | +1% | 1,500 |
| 2024/04/03 | 3,930 | 3,960 | 3,880 | 3,950 | +20 | +0.5% | 1,700 |
| 2024/04/02 | 3,985 | 3,985 | 3,880 | 3,930 | -45 | -1.1% | 2,900 |
| 2024/04/01 | 4,005 | 4,015 | 3,950 | 3,975 | -20 | -0.5% | 2,700 |
| 2024/03/29 | 3,970 | 3,995 | 3,965 | 3,995 | +30 | +0.8% | 1,100 |
| 2024/03/28 | 4,010 | 4,010 | 3,965 | 3,965 | -45 | -1.1% | 800 |
| 2024/03/27 | 4,035 | 4,055 | 4,005 | 4,010 | -30 | -0.7% | 2,200 |
| 2024/03/26 | 4,110 | 4,110 | 4,005 | 4,040 | -35 | -0.9% | 3,100 |
| 2024/03/25 | 4,030 | 4,075 | 4,010 | 4,075 | +45 | +1.1% | 2,000 |
| 2024/03/22 | 4,050 | 4,050 | 4,010 | 4,030 | -20 | -0.5% | 900 |
| 2024/03/21 | 4,110 | 4,130 | 4,050 | 4,050 | -75 | -1.8% | 1,900 |
| 2024/03/19 | 4,075 | 4,135 | 4,075 | 4,125 | +40 | +1% | 900 |
| 2024/03/18 | 4,135 | 4,135 | 4,085 | 4,085 | -50 | -1.2% | 500 |
| 2024/03/15 | 4,120 | 4,165 | 4,055 | 4,135 | +15 | +0.4% | 2,700 |
251～
300
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
