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 |
|---|---|---|---|---|---|---|---|
| 2023/05/31 | 4,305 | 4,315 | 4,250 | 4,250 | -55 | -1.3% | 1,500 |
| 2023/05/30 | 4,360 | 4,360 | 4,305 | 4,305 | -5 | -0.1% | 800 |
| 2023/05/29 | 4,385 | 4,465 | 4,310 | 4,310 | -10 | -0.2% | 1,700 |
| 2023/05/26 | 4,310 | 4,540 | 4,260 | 4,320 | +65 | +1.5% | 7,000 |
| 2023/05/25 | 4,255 | 4,255 | 4,255 | 4,255 | -35 | -0.8% | 400 |
| 2023/05/24 | 4,255 | 4,305 | 4,255 | 4,290 | +40 | +0.9% | 500 |
| 2023/05/23 | 4,305 | 4,305 | 4,250 | 4,250 | -80 | -1.8% | 13,400 |
| 2023/05/22 | 4,350 | 4,350 | 4,305 | 4,330 | -25 | -0.6% | 4,400 |
| 2023/05/19 | 4,380 | 4,385 | 4,350 | 4,355 | -5 | -0.1% | 4,100 |
| 2023/05/18 | 4,425 | 4,425 | 4,295 | 4,360 | -65 | -1.5% | 7,200 |
| 2023/05/17 | 4,525 | 4,550 | 4,390 | 4,425 | -105 | -2.3% | 8,200 |
| 2023/05/16 | 4,620 | 4,620 | 4,525 | 4,530 | -160 | -3.4% | 11,700 |
| 2023/05/15 | 4,735 | 4,735 | 4,650 | 4,690 | -10 | -0.2% | 4,400 |
| 2023/05/12 | 4,705 | 4,705 | 4,700 | 4,700 | -30 | -0.6% | 200 |
| 2023/05/11 | 4,755 | 4,765 | 4,710 | 4,730 | -25 | -0.5% | 3,100 |
| 2023/05/10 | 4,850 | 4,870 | 4,600 | 4,755 | -160 | -3.3% | 14,600 |
| 2023/05/09 | 4,890 | 4,930 | 4,875 | 4,915 | +30 | +0.6% | 2,600 |
| 2023/05/08 | 4,890 | 4,890 | 4,885 | 4,885 | -5 | -0.1% | 400 |
| 2023/05/02 | 4,900 | 4,910 | 4,890 | 4,890 | -50 | -1% | 800 |
| 2023/05/01 | 4,885 | 4,945 | 4,885 | 4,940 | +15 | +0.3% | 500 |
| 2023/04/28 | 4,950 | 4,970 | 4,890 | 4,925 | -25 | -0.5% | 3,300 |
| 2023/04/27 | 4,880 | 4,950 | 4,880 | 4,950 | +70 | +1.4% | 1,000 |
| 2023/04/26 | 4,890 | 4,895 | 4,880 | 4,880 | -10 | -0.2% | 1,500 |
| 2023/04/25 | 4,875 | 4,910 | 4,875 | 4,890 | +15 | +0.3% | 1,800 |
| 2023/04/24 | 4,875 | 4,920 | 4,875 | 4,875 | ±0 | ±0% | 1,600 |
| 2023/04/21 | 4,890 | 4,890 | 4,875 | 4,875 | -55 | -1.1% | 300 |
| 2023/04/20 | 4,870 | 4,935 | 4,870 | 4,930 | +30 | +0.6% | 900 |
| 2023/04/19 | 4,895 | 4,900 | 4,895 | 4,900 | +20 | +0.4% | 800 |
| 2023/04/18 | 4,850 | 4,880 | 4,850 | 4,880 | +10 | +0.2% | 1,100 |
| 2023/04/17 | 4,890 | 4,890 | 4,870 | 4,870 | -40 | -0.8% | 900 |
| 2023/04/14 | 4,865 | 4,910 | 4,860 | 4,910 | +20 | +0.4% | 700 |
| 2023/04/13 | 4,855 | 4,890 | 4,855 | 4,890 | +35 | +0.7% | 1,100 |
| 2023/04/12 | 4,855 | 4,875 | 4,855 | 4,855 | ±0 | ±0% | 400 |
| 2023/04/11 | 4,875 | 4,920 | 4,820 | 4,855 | -35 | -0.7% | 34,100 |
| 2023/04/10 | 4,920 | 4,920 | 4,860 | 4,890 | -35 | -0.7% | 1,000 |
| 2023/04/07 | 4,925 | 4,925 | 4,925 | 4,925 | +50 | +1% | 100 |
| 2023/04/06 | 4,880 | 4,890 | 4,860 | 4,875 | -35 | -0.7% | 500 |
| 2023/04/05 | 4,900 | 4,925 | 4,860 | 4,910 | +20 | +0.4% | 1,000 |
| 2023/04/04 | 4,980 | 4,980 | 4,890 | 4,890 | -35 | -0.7% | 900 |
| 2023/04/03 | 4,920 | 4,925 | 4,910 | 4,925 | -75 | -1.5% | 1,300 |
| 2023/03/31 | 5,000 | 5,000 | 5,000 | 5,000 | +70 | +1.4% | 100 |
| 2023/03/30 | 4,970 | 5,050 | 4,930 | 4,930 | -35 | -0.7% | 1,600 |
| 2023/03/29 | 4,995 | 5,080 | 4,955 | 4,965 | -285 | -5.4% | 3,100 |
| 2023/03/28 | 4,825 | 5,330 | 4,825 | 5,250 | +425 | +8.8% | 7,000 |
| 2023/03/27 | 4,860 | 4,895 | 4,820 | 4,825 | -40 | -0.8% | 2,900 |
| 2023/03/24 | 4,865 | 4,865 | 4,845 | 4,865 | +25 | +0.5% | 1,000 |
| 2023/03/23 | 4,855 | 4,860 | 4,830 | 4,840 | -20 | -0.4% | 1,600 |
| 2023/03/22 | 4,870 | 4,890 | 4,860 | 4,860 | -60 | -1.2% | 1,100 |
| 2023/03/20 | 4,875 | 4,920 | 4,875 | 4,920 | +20 | +0.4% | 1,500 |
| 2023/03/17 | 4,910 | 4,910 | 4,895 | 4,900 | -20 | -0.4% | 500 |
351～
400
件表示中 / 2048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 | 115,100円 | +9.6% | +9.9% | 0.44% | 23.52倍 | 2.82倍 |
|
歯科製品の開発・製造・販売。６万軒超の歯科医院に納品。歯ブラシ販売、歯科通販売上トップ |
| 立花エレテ | 253,200円 | -1.3% | -15.0% | 3.95% | 8.48倍 | 0.64倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| ＢＵＹＳＥＬＬ | 402,000円 | +45.3% | +50.3% | 0.75% | 26.22倍 | 6.29倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| スターゼン | 294,500円 | +0.4% | +0.2% | 3.06% | 5.22倍 | 0.73倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| Ｗｉｓｍｅｔａｃ | 132,200円 | +17.7% | +0.4% | 4.29% | 7.07倍 | 0.63倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
