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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,885 | 4,020 | 3,885 | 4,015 | +25 | +0.6% | 42,500 |
| 2023/12/11 | 3,630 | 4,100 | 3,630 | 3,990 | +190 | +5% | 59,000 |
| 2023/12/08 | 3,685 | 3,830 | 3,685 | 3,800 | +110 | +3% | 23,500 |
| 2023/12/07 | 3,665 | 3,705 | 3,645 | 3,690 | -20 | -0.5% | 6,200 |
| 2023/12/06 | 3,675 | 3,730 | 3,640 | 3,710 | +30 | +0.8% | 15,000 |
| 2023/12/05 | 3,800 | 3,800 | 3,680 | 3,680 | -120 | -3.2% | 4,400 |
| 2023/12/04 | 3,855 | 3,855 | 3,800 | 3,800 | -60 | -1.6% | 2,500 |
| 2023/12/01 | 3,860 | 3,905 | 3,855 | 3,860 | +5 | +0.1% | 700 |
| 2023/11/30 | 3,880 | 3,885 | 3,850 | 3,855 | -20 | -0.5% | 2,100 |
| 2023/11/29 | 3,935 | 3,935 | 3,875 | 3,875 | -45 | -1.1% | 2,300 |
| 2023/11/28 | 3,965 | 3,965 | 3,870 | 3,920 | -45 | -1.1% | 3,800 |
| 2023/11/27 | 3,990 | 4,055 | 3,965 | 3,965 | -20 | -0.5% | 3,900 |
| 2023/11/24 | 3,840 | 4,060 | 3,835 | 3,985 | +205 | +5.4% | 13,700 |
| 2023/11/22 | 3,820 | 3,820 | 3,635 | 3,780 | +5 | +0.1% | 22,000 |
| 2023/11/21 | 3,485 | 3,830 | 3,485 | 3,775 | +275 | +7.9% | 76,200 |
| 2023/11/20 | 3,500 | 3,500 | 3,445 | 3,500 | +40 | +1.2% | 4,800 |
| 2023/11/17 | 3,420 | 3,485 | 3,415 | 3,460 | +15 | +0.4% | 3,000 |
| 2023/11/16 | 3,405 | 3,460 | 3,400 | 3,445 | +50 | +1.5% | 11,000 |
| 2023/11/15 | 3,435 | 3,490 | 3,380 | 3,395 | -60 | -1.7% | 20,000 |
| 2023/11/14 | 3,510 | 3,520 | 3,345 | 3,455 | -105 | -2.9% | 22,300 |
| 2023/11/13 | 3,590 | 3,595 | 3,530 | 3,560 | -35 | -1% | 5,200 |
| 2023/11/10 | 3,650 | 3,665 | 3,550 | 3,595 | -45 | -1.2% | 4,500 |
| 2023/11/09 | 3,650 | 3,650 | 3,640 | 3,640 | -20 | -0.5% | 400 |
| 2023/11/08 | 3,690 | 3,695 | 3,660 | 3,660 | -30 | -0.8% | 1,400 |
| 2023/11/07 | 3,655 | 3,690 | 3,635 | 3,690 | +55 | +1.5% | 1,600 |
| 2023/11/06 | 3,650 | 3,685 | 3,630 | 3,635 | -5 | -0.1% | 4,200 |
| 2023/11/02 | 3,680 | 3,690 | 3,615 | 3,640 | -45 | -1.2% | 4,900 |
| 2023/11/01 | 3,715 | 3,715 | 3,660 | 3,685 | -30 | -0.8% | 2,100 |
| 2023/10/31 | 3,745 | 3,745 | 3,670 | 3,715 | +30 | +0.8% | 1,100 |
| 2023/10/30 | 3,760 | 3,770 | 3,685 | 3,685 | -105 | -2.8% | 1,600 |
| 2023/10/27 | 3,740 | 3,795 | 3,740 | 3,790 | +50 | +1.3% | 800 |
| 2023/10/26 | 3,715 | 3,790 | 3,715 | 3,740 | +20 | +0.5% | 2,700 |
| 2023/10/25 | 3,700 | 3,770 | 3,700 | 3,720 | +35 | +0.9% | 1,900 |
| 2023/10/24 | 3,805 | 3,805 | 3,500 | 3,685 | -125 | -3.3% | 10,800 |
| 2023/10/23 | 3,800 | 3,830 | 3,795 | 3,810 | -10 | -0.3% | 1,400 |
| 2023/10/20 | 3,855 | 3,855 | 3,800 | 3,820 | -50 | -1.3% | 3,200 |
| 2023/10/19 | 3,950 | 3,950 | 3,850 | 3,870 | -85 | -2.1% | 3,600 |
| 2023/10/18 | 4,000 | 4,000 | 3,955 | 3,955 | -45 | -1.1% | 1,300 |
| 2023/10/17 | 4,000 | 4,000 | 3,995 | 4,000 | +30 | +0.8% | 1,900 |
| 2023/10/16 | 3,975 | 4,000 | 3,960 | 3,970 | -20 | -0.5% | 3,200 |
| 2023/10/13 | 3,970 | 4,000 | 3,940 | 3,990 | +20 | +0.5% | 4,300 |
| 2023/10/12 | 3,970 | 3,970 | 3,940 | 3,970 | +40 | +1% | 2,100 |
| 2023/10/11 | 3,990 | 4,015 | 3,930 | 3,930 | -60 | -1.5% | 8,600 |
| 2023/10/10 | 4,000 | 4,005 | 3,965 | 3,990 | -10 | -0.3% | 3,300 |
| 2023/10/06 | 4,000 | 4,005 | 3,950 | 4,000 | ±0 | ±0% | 1,300 |
| 2023/10/05 | 4,000 | 4,015 | 3,915 | 4,000 | ±0 | ±0% | 4,600 |
| 2023/10/04 | 4,095 | 4,130 | 4,000 | 4,000 | -130 | -3.1% | 5,400 |
| 2023/10/03 | 4,170 | 4,190 | 4,130 | 4,130 | -40 | -1% | 2,000 |
| 2023/10/02 | 4,250 | 4,250 | 4,115 | 4,170 | -35 | -0.8% | 6,100 |
| 2023/09/29 | 4,200 | 4,260 | 4,190 | 4,205 | -20 | -0.5% | 3,700 |
401～
450
件表示中 / 2231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 | 100,600円 | +48.2% | +73.2% | 0.65% | 12.58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 | 78,900円 | +0.7% | -2.2% | 4.56% | 6.47倍 | 0.60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 | 269,700円 | +0.5% | +5.9% | 2.97% | 10.21倍 | 1.13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 | 339,500円 | +4.1% | +8.9% | 3.30% | 15.17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
