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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 3,940 | 3,965 | 3,890 | 3,905 | -40 | -1% | 11,800 |
| 2023/06/29 | 4,040 | 4,040 | 3,920 | 3,945 | -105 | -2.6% | 13,200 |
| 2023/06/28 | 4,055 | 4,110 | 4,020 | 4,050 | -30 | -0.7% | 12,700 |
| 2023/06/27 | 4,155 | 4,165 | 4,070 | 4,080 | -45 | -1.1% | 9,400 |
| 2023/06/26 | 4,135 | 4,210 | 4,100 | 4,125 | -65 | -1.6% | 7,500 |
| 2023/06/23 | 4,455 | 4,455 | 4,120 | 4,190 | -95 | -2.2% | 21,800 |
| 2023/06/22 | 3,885 | 4,335 | 3,885 | 4,285 | +425 | +11% | 42,100 |
| 2023/06/21 | 3,855 | 3,890 | 3,850 | 3,860 | ±0 | ±0% | 6,800 |
| 2023/06/20 | 3,860 | 3,900 | 3,845 | 3,860 | -30 | -0.8% | 29,600 |
| 2023/06/19 | 3,950 | 4,040 | 3,855 | 3,890 | -60 | -1.5% | 13,900 |
| 2023/06/16 | 3,900 | 3,950 | 3,890 | 3,950 | -10 | -0.3% | 13,000 |
| 2023/06/15 | 3,985 | 3,985 | 3,920 | 3,960 | -25 | -0.6% | 9,300 |
| 2023/06/14 | 4,005 | 4,005 | 3,980 | 3,985 | -20 | -0.5% | 11,700 |
| 2023/06/13 | 4,005 | 4,015 | 3,995 | 4,005 | -5 | -0.1% | 6,200 |
| 2023/06/12 | 4,005 | 4,020 | 3,990 | 4,010 | -10 | -0.2% | 5,600 |
| 2023/06/09 | 4,000 | 4,050 | 3,980 | 4,020 | ±0 | ±0% | 7,600 |
| 2023/06/08 | 4,010 | 4,020 | 3,990 | 4,020 | -20 | -0.5% | 11,200 |
| 2023/06/07 | 4,095 | 4,140 | 4,030 | 4,040 | -55 | -1.3% | 9,800 |
| 2023/06/06 | 4,095 | 4,120 | 4,095 | 4,095 | -10 | -0.2% | 3,500 |
| 2023/06/05 | 4,095 | 4,115 | 4,075 | 4,105 | -15 | -0.4% | 4,100 |
| 2023/06/02 | 4,195 | 4,195 | 4,110 | 4,120 | -90 | -2.1% | 5,300 |
| 2023/06/01 | 4,250 | 4,255 | 4,170 | 4,210 | -40 | -0.9% | 4,300 |
| 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 |
451～
500
件表示中 / 2170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 | 88,400円 | +40.8% | +62.8% | 0.74% | 14.13倍 | 1.69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 |
| アルコニックス | 152,200円 | +5.8% | +32.2% | 4.20% | 10.12倍 | 0.65倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。Ｍ＆Ａに積極的 |
| ＫＰＰＧＨＤ | 65,700円 | +4.0% | -25.5% | 5.18% | 5.62倍 | 0.48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 |
| 高 速 | 207,900円 | +5.5% | +2.7% | 2.60% | 12.85倍 | 1.06倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
| 進 和 | 297,000円 | +4.1% | +8.9% | 3.77% | 13.27倍 | 0.93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
