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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 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 |
| 2024/03/14 | 4,125 | 4,210 | 4,120 | 4,120 | -25 | -0.6% | 24,500 |
| 2024/03/13 | 4,200 | 4,200 | 4,145 | 4,145 | -80 | -1.9% | 1,300 |
| 2024/03/12 | 4,145 | 4,305 | 4,145 | 4,225 | +15 | +0.4% | 6,500 |
| 2024/03/11 | 4,190 | 4,335 | 4,115 | 4,210 | ±0 | ±0% | 8,300 |
| 2024/03/08 | 4,065 | 4,225 | 4,065 | 4,210 | +130 | +3.2% | 12,700 |
| 2024/03/07 | 4,025 | 4,135 | 3,970 | 4,080 | +35 | +0.9% | 9,400 |
| 2024/03/06 | 4,045 | 4,045 | 4,045 | 4,045 | +5 | +0.1% | 400 |
| 2024/03/05 | 4,060 | 4,095 | 3,960 | 4,040 | -65 | -1.6% | 6,300 |
| 2024/03/04 | 4,110 | 4,155 | 4,090 | 4,105 | -20 | -0.5% | 5,700 |
| 2024/03/01 | 4,120 | 4,130 | 4,095 | 4,125 | ±0 | ±0% | 2,900 |
| 2024/02/29 | 4,185 | 4,185 | 4,110 | 4,125 | -30 | -0.7% | 2,500 |
| 2024/02/28 | 4,000 | 4,155 | 4,000 | 4,155 | +190 | +4.8% | 7,800 |
301～
350
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
