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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,497 | 1,500 | 1,496 | 1,497 | ±0 | ±0% | 75,000 |
| 2025/09/12 | 1,497 | 1,501 | 1,497 | 1,497 | +1 | +0.1% | 61,100 |
| 2025/09/11 | 1,497 | 1,503 | 1,496 | 1,496 | ±0 | ±0% | 185,100 |
| 2025/09/10 | 1,496 | 1,497 | 1,496 | 1,496 | ±0 | ±0% | 39,300 |
| 2025/09/09 | 1,496 | 1,497 | 1,496 | 1,496 | ±0 | ±0% | 76,700 |
| 2025/09/08 | 1,497 | 1,497 | 1,496 | 1,496 | ±0 | ±0% | 58,500 |
| 2025/09/05 | 1,496 | 1,497 | 1,496 | 1,496 | ±0 | ±0% | 49,400 |
| 2025/09/04 | 1,497 | 1,497 | 1,496 | 1,496 | ±0 | ±0% | 56,000 |
| 2025/09/03 | 1,497 | 1,497 | 1,496 | 1,496 | ±0 | ±0% | 175,900 |
| 2025/09/02 | 1,496 | 1,498 | 1,496 | 1,496 | ±0 | ±0% | 75,800 |
| 2025/09/01 | 1,497 | 1,498 | 1,496 | 1,496 | ±0 | ±0% | 34,000 |
| 2025/08/29 | 1,497 | 1,499 | 1,496 | 1,496 | -1 | -0.1% | 120,800 |
| 2025/08/28 | 1,496 | 1,497 | 1,496 | 1,497 | +1 | +0.1% | 145,100 |
| 2025/08/27 | 1,497 | 1,499 | 1,496 | 1,496 | ±0 | ±0% | 69,900 |
| 2025/08/26 | 1,496 | 1,498 | 1,496 | 1,496 | ±0 | ±0% | 155,000 |
| 2025/08/25 | 1,496 | 1,498 | 1,496 | 1,496 | -1 | -0.1% | 192,000 |
| 2025/08/22 | 1,501 | 1,503 | 1,496 | 1,497 | -4 | -0.3% | 161,500 |
| 2025/08/21 | 1,501 | 1,502 | 1,501 | 1,501 | ±0 | ±0% | 76,500 |
| 2025/08/20 | 1,501 | 1,503 | 1,501 | 1,501 | ±0 | ±0% | 94,300 |
| 2025/08/19 | 1,503 | 1,507 | 1,501 | 1,501 | +1 | +0.1% | 141,600 |
| 2025/08/18 | 1,523 | 1,530 | 1,500 | 1,500 | -26 | -1.7% | 474,700 |
| 2025/08/15 | 1,530 | 1,557 | 1,520 | 1,526 | +3 | +0.2% | 250,200 |
| 2025/08/14 | 1,511 | 1,550 | 1,500 | 1,523 | +12 | +0.8% | 1,096,300 |
| 2025/08/13 | 1,509 | 1,515 | 1,504 | 1,511 | -5 | -0.3% | 275,300 |
| 2025/08/12 | 1,496 | 1,540 | 1,496 | 1,516 | +206 | +15.7% | 4,067,500 |
| 2025/08/08 | 1,310 | 1,310 | 1,310 | 1,310 | +300 | +29.7% | 26,800 |
| 2025/08/07 | 990 | 1,010 | 981 | 1,010 | +24 | +2.4% | 71,800 |
| 2025/08/06 | 983 | 997 | 973 | 986 | -4 | -0.4% | 47,400 |
| 2025/08/05 | 1,007 | 1,007 | 982 | 990 | -10 | -1% | 29,700 |
| 2025/08/04 | 990 | 1,006 | 988 | 1,000 | -6 | -0.6% | 14,000 |
| 2025/08/01 | 1,002 | 1,010 | 991 | 1,006 | -2 | -0.2% | 30,300 |
| 2025/07/31 | 976 | 1,008 | 976 | 1,008 | +33 | +3.4% | 45,300 |
| 2025/07/30 | 971 | 975 | 955 | 975 | +2 | +0.2% | 27,400 |
| 2025/07/29 | 976 | 976 | 958 | 973 | -3 | -0.3% | 34,500 |
| 2025/07/28 | 990 | 1,007 | 972 | 976 | -7 | -0.7% | 60,500 |
| 2025/07/25 | 978 | 993 | 974 | 983 | +4 | +0.4% | 26,200 |
| 2025/07/24 | 976 | 983 | 965 | 979 | +3 | +0.3% | 54,400 |
| 2025/07/23 | 970 | 988 | 966 | 976 | +10 | +1% | 43,900 |
| 2025/07/22 | 993 | 1,003 | 966 | 966 | -35 | -3.5% | 35,500 |
| 2025/07/18 | 1,000 | 1,015 | 978 | 1,001 | +23 | +2.4% | 44,800 |
| 2025/07/17 | 959 | 991 | 959 | 978 | +23 | +2.4% | 24,600 |
| 2025/07/16 | 958 | 962 | 939 | 955 | -3 | -0.3% | 28,100 |
| 2025/07/15 | 979 | 988 | 957 | 958 | -21 | -2.1% | 36,900 |
| 2025/07/14 | 978 | 990 | 971 | 979 | +9 | +0.9% | 29,400 |
| 2025/07/11 | 977 | 985 | 968 | 970 | -10 | -1% | 19,600 |
| 2025/07/10 | 965 | 980 | 959 | 980 | +10 | +1% | 25,400 |
| 2025/07/09 | 975 | 981 | 961 | 970 | +2 | +0.2% | 22,800 |
| 2025/07/08 | 963 | 977 | 958 | 968 | -1 | -0.1% | 24,500 |
| 2025/07/07 | 988 | 988 | 965 | 969 | -8 | -0.8% | 39,600 |
| 2025/07/04 | 954 | 977 | 954 | 977 | +19 | +2% | 33,800 |
1～
50
件表示中 / 2261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 | 149,700円 | +48.2% | +73.2% | 0.00% | 18.71倍 | 2.68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 |
| 泉州電 | 440,000円 | -1.6% | -12.6% | 3.41% | 11.30倍 | 1.33倍 |
|
電線専門商社、オーナー経営。ＳＷＣＣが最大仕入れ先。即納強み。売上高は銅価と連動性高い |
| 立花エレテ | 302,000円 | +2.2% | -7.9% | 3.31% | 12.41倍 | 0.72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 |
| ヨコレイ | 125,800円 | +3.9% | -13.7% | 1.91% | 26.51倍 | 0.93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 |
| ナガイレーベ | 205,500円 | +6.6% | +2.5% | 4.87% | 21.72倍 | 1.54倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
市場注目の銘柄
チャート関連のコラム
