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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 962 | 967 | 942 | 958 | -10 | -1% | 48,300 |
| 2025/07/02 | 983 | 999 | 968 | 968 | -30 | -3% | 33,800 |
| 2025/07/01 | 1,020 | 1,020 | 989 | 998 | -22 | -2.2% | 49,000 |
| 2025/06/30 | 1,016 | 1,021 | 1,004 | 1,020 | +5 | +0.5% | 38,600 |
| 2025/06/27 | 1,031 | 1,035 | 1,010 | 1,015 | +4 | +0.4% | 48,100 |
| 2025/06/26 | 1,005 | 1,016 | 997 | 1,011 | +7 | +0.7% | 48,800 |
| 2025/06/25 | 1,036 | 1,036 | 996 | 1,004 | -26 | -2.5% | 79,000 |
| 2025/06/24 | 1,030 | 1,047 | 1,025 | 1,030 | +1 | +0.1% | 48,200 |
| 2025/06/23 | 1,045 | 1,045 | 1,021 | 1,029 | -25 | -2.4% | 94,700 |
| 2025/06/20 | 1,115 | 1,115 | 1,047 | 1,054 | -47 | -4.3% | 107,400 |
| 2025/06/19 | 1,106 | 1,132 | 1,096 | 1,101 | +25 | +2.3% | 107,900 |
| 2025/06/18 | 1,059 | 1,104 | 1,048 | 1,076 | +26 | +2.5% | 106,400 |
| 2025/06/17 | 1,082 | 1,095 | 1,043 | 1,050 | -12 | -1.1% | 82,700 |
| 2025/06/16 | 1,038 | 1,071 | 1,038 | 1,062 | +27 | +2.6% | 81,600 |
| 2025/06/13 | 1,081 | 1,101 | 1,033 | 1,035 | -46 | -4.3% | 115,200 |
| 2025/06/12 | 1,037 | 1,081 | 1,037 | 1,081 | +47 | +4.5% | 84,700 |
| 2025/06/11 | 1,012 | 1,046 | 1,010 | 1,034 | +19 | +1.9% | 56,700 |
| 2025/06/10 | 1,022 | 1,024 | 1,003 | 1,015 | -5 | -0.5% | 32,200 |
| 2025/06/09 | 987 | 1,024 | 985 | 1,020 | +33 | +3.3% | 54,200 |
| 2025/06/06 | 1,024 | 1,024 | 985 | 987 | -28 | -2.8% | 56,100 |
| 2025/06/05 | 1,005 | 1,028 | 1,004 | 1,015 | +11 | +1.1% | 39,100 |
| 2025/06/04 | 1,023 | 1,028 | 990 | 1,004 | -16 | -1.6% | 56,300 |
| 2025/06/03 | 981 | 1,033 | 980 | 1,020 | +44 | +4.5% | 208,300 |
| 2025/06/02 | 979 | 990 | 955 | 976 | -5 | -0.5% | 101,500 |
| 2025/05/30 | 903 | 982 | 901 | 981 | +78 | +8.6% | 100,500 |
| 2025/05/29 | 879 | 907 | 879 | 903 | +24 | +2.7% | 33,300 |
| 2025/05/28 | 917 | 917 | 879 | 879 | -35 | -3.8% | 56,900 |
| 2025/05/27 | 901 | 914 | 897 | 914 | +10 | +1.1% | 12,900 |
| 2025/05/26 | 900 | 923 | 900 | 904 | +6 | +0.7% | 24,500 |
| 2025/05/23 | 903 | 920 | 898 | 898 | -5 | -0.6% | 27,600 |
| 2025/05/22 | 908 | 915 | 901 | 903 | -18 | -2% | 52,600 |
| 2025/05/21 | 915 | 928 | 915 | 921 | +7 | +0.8% | 30,800 |
| 2025/05/20 | 944 | 949 | 914 | 914 | -31 | -3.3% | 53,400 |
| 2025/05/19 | 953 | 969 | 931 | 945 | -8 | -0.8% | 106,900 |
| 2025/05/16 | 969 | 983 | 953 | 953 | -16 | -1.7% | 97,100 |
| 2025/05/15 | 918 | 990 | 918 | 969 | +60 | +6.6% | 212,000 |
| 2025/05/14 | 918 | 957 | 893 | 909 | +33 | +3.8% | 304,000 |
| 2025/05/13 | 868 | 878 | 858 | 876 | +10 | +1.2% | 54,400 |
| 2025/05/12 | 890 | 892 | 866 | 866 | -14 | -1.6% | 42,900 |
| 2025/05/09 | 895 | 898 | 878 | 880 | ±0 | ±0% | 25,200 |
| 2025/05/08 | 895 | 909 | 880 | 880 | -3 | -0.3% | 44,000 |
| 2025/05/07 | 855 | 892 | 855 | 883 | +39 | +4.6% | 94,100 |
| 2025/05/02 | 871 | 875 | 844 | 844 | -23 | -2.7% | 26,300 |
| 2025/05/01 | 856 | 867 | 851 | 867 | +13 | +1.5% | 34,900 |
| 2025/04/30 | 846 | 856 | 835 | 854 | +15 | +1.8% | 37,800 |
| 2025/04/28 | 847 | 848 | 831 | 839 | -1 | -0.1% | 15,900 |
| 2025/04/25 | 839 | 846 | 835 | 840 | +6 | +0.7% | 26,200 |
| 2025/04/24 | 844 | 844 | 826 | 834 | +5 | +0.6% | 24,600 |
| 2025/04/23 | 850 | 852 | 829 | 829 | -11 | -1.3% | 27,000 |
| 2025/04/22 | 816 | 840 | 811 | 840 | +20 | +2.4% | 39,200 |
1～
50
件表示中 / 2211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 | 96,100円 | +48.2% | +73.2% | 0.68% | 12.02倍 | 1.85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 | 88,100円 | +3.9% | -13.7% | 2.72% | 18.57倍 | 0.64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 |
| ＫＰＰＧＨＤ | 75,500円 | +0.7% | -2.2% | 4.77% | 6.19倍 | 0.58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 | 333,500円 | +13.7% | +25.4% | 0.27% | 19.10倍 | 2.53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 |
| 椿本興 | 245,700円 | +0.5% | +5.9% | 3.26% | 9.30倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
