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 |
---|---|---|---|---|---|---|---|
2024/03/01 | 4,120 | 4,130 | 4,095 | 4,125 | ±0 | ±0% | 2,900 |
2024/02/29 | 4,185 | 4,185 | 4,110 | 4,125 | -30 | -0.7% | 2,500 |
2024/02/28 | 4,000 | 4,155 | 4,000 | 4,155 | +190 | +4.8% | 7,800 |
2024/02/27 | 3,930 | 4,030 | 3,930 | 3,965 | +20 | +0.5% | 6,200 |
2024/02/26 | 3,900 | 3,945 | 3,860 | 3,945 | +60 | +1.5% | 2,900 |
2024/02/22 | 3,875 | 3,900 | 3,835 | 3,885 | +15 | +0.4% | 1,700 |
2024/02/21 | 3,910 | 3,950 | 3,860 | 3,870 | -35 | -0.9% | 4,900 |
2024/02/20 | 3,900 | 3,945 | 3,900 | 3,905 | +5 | +0.1% | 600 |
2024/02/19 | 3,910 | 3,965 | 3,885 | 3,900 | ±0 | ±0% | 3,100 |
2024/02/16 | 3,930 | 3,990 | 3,900 | 3,900 | -25 | -0.6% | 4,900 |
2024/02/15 | 3,970 | 4,010 | 3,925 | 3,925 | -115 | -2.8% | 1,900 |
2024/02/14 | 4,025 | 4,055 | 3,835 | 4,040 | -185 | -4.4% | 13,000 |
2024/02/13 | 4,115 | 4,265 | 4,095 | 4,225 | +60 | +1.4% | 21,200 |
2024/02/09 | 4,115 | 4,165 | 4,100 | 4,165 | +15 | +0.4% | 4,100 |
2024/02/08 | 4,120 | 4,155 | 4,095 | 4,150 | ±0 | ±0% | 7,500 |
2024/02/07 | 4,130 | 4,150 | 4,130 | 4,150 | ±0 | ±0% | 1,300 |
2024/02/06 | 4,130 | 4,170 | 4,130 | 4,150 | +20 | +0.5% | 500 |
2024/02/05 | 4,120 | 4,175 | 4,090 | 4,130 | +10 | +0.2% | 9,100 |
2024/02/02 | 4,150 | 4,205 | 4,120 | 4,120 | -30 | -0.7% | 28,100 |
2024/02/01 | 4,185 | 4,185 | 4,135 | 4,150 | -50 | -1.2% | 1,000 |
2024/01/31 | 4,200 | 4,215 | 4,190 | 4,200 | +55 | +1.3% | 12,000 |
2024/01/30 | 4,210 | 4,210 | 4,130 | 4,145 | -85 | -2% | 1,800 |
2024/01/29 | 4,215 | 4,230 | 4,185 | 4,230 | +15 | +0.4% | 500 |
2024/01/26 | 4,175 | 4,220 | 4,120 | 4,215 | +85 | +2.1% | 10,000 |
2024/01/25 | 4,205 | 4,205 | 4,110 | 4,130 | -135 | -3.2% | 2,400 |
2024/01/24 | 4,255 | 4,290 | 4,200 | 4,265 | -25 | -0.6% | 3,800 |
2024/01/23 | 4,310 | 4,350 | 4,285 | 4,290 | -20 | -0.5% | 4,200 |
2024/01/22 | 4,275 | 4,345 | 4,230 | 4,310 | +95 | +2.3% | 9,200 |
2024/01/19 | 4,165 | 4,255 | 4,165 | 4,215 | +50 | +1.2% | 4,700 |
2024/01/18 | 4,140 | 4,235 | 4,140 | 4,165 | +35 | +0.8% | 1,800 |
2024/01/17 | 4,120 | 4,205 | 4,120 | 4,130 | -45 | -1.1% | 5,300 |
2024/01/16 | 4,095 | 4,180 | 4,050 | 4,175 | +80 | +2% | 11,200 |
2024/01/15 | 4,105 | 4,155 | 4,050 | 4,095 | -10 | -0.2% | 6,400 |
2024/01/12 | 4,190 | 4,215 | 4,100 | 4,105 | -115 | -2.7% | 5,700 |
2024/01/11 | 4,325 | 4,325 | 4,210 | 4,220 | -80 | -1.9% | 10,300 |
2024/01/10 | 4,275 | 4,325 | 4,270 | 4,300 | -30 | -0.7% | 2,600 |
2024/01/09 | 4,245 | 4,330 | 4,220 | 4,330 | +100 | +2.4% | 4,500 |
2024/01/05 | 4,350 | 4,350 | 4,230 | 4,230 | -90 | -2.1% | 3,600 |
2024/01/04 | 4,090 | 4,380 | 4,090 | 4,320 | +120 | +2.9% | 6,500 |
2023/12/29 | 4,200 | 4,200 | 4,165 | 4,200 | -30 | -0.7% | 2,100 |
2023/12/28 | 4,210 | 4,265 | 4,150 | 4,230 | +10 | +0.2% | 2,800 |
2023/12/27 | 4,195 | 4,250 | 4,180 | 4,220 | ±0 | ±0% | 6,200 |
2023/12/26 | 4,285 | 4,285 | 4,180 | 4,220 | -45 | -1.1% | 4,200 |
2023/12/25 | 4,200 | 4,265 | 4,185 | 4,265 | +65 | +1.5% | 10,400 |
2023/12/22 | 4,160 | 4,245 | 4,120 | 4,200 | +40 | +1% | 12,400 |
2023/12/21 | 3,940 | 4,240 | 3,935 | 4,160 | +210 | +5.3% | 28,500 |
2023/12/20 | 4,060 | 4,065 | 3,920 | 3,950 | -145 | -3.5% | 20,600 |
2023/12/19 | 4,185 | 4,210 | 4,095 | 4,095 | -80 | -1.9% | 12,100 |
2023/12/18 | 4,220 | 4,275 | 4,175 | 4,175 | -45 | -1.1% | 8,300 |
2023/12/15 | 4,245 | 4,245 | 4,135 | 4,220 | -65 | -1.5% | 5,100 |
51~
100
件表示中 / 1933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 | 407,500円 | +9.6% | +9.9% | 0.62% | 16.65倍 | 2.03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 |
小野建 | 160,700円 | +7.1% | +3.1% | 4.29% | 7.06倍 | 0.43倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
三共興 | 73,000円 | +8.1% | -1.7% | 3.70% | 13.23倍 | 0.61倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「DAKS」など欧米高級ブランドライセンスを保有 |
佐鳥電機 | 222,200円 | +1.5% | +22.1% | 3.60% | 13.26倍 | 0.99倍 |
|
半導体・電子部品商社で上位。絶縁監視装置や通信関連など自社製品拡充。台湾への販売強み |
萩原電気 | 391,500円 | +19.5% | -1.7% | 4.73% | 8.48倍 | 0.81倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約9割。FA機器等製造部門兼営 |
市場注目の銘柄
チャート関連のコラム