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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,003 | 1,003 | 958 | 958 | -52 | -5.1% | 115,300 |
| 2024/11/29 | 975 | 1,014 | 963 | 1,010 | +50 | +5.2% | 196,700 |
| 2024/11/28 | 919 | 964 | 919 | 960 | +39 | +4.2% | 148,400 |
| 2024/11/27 | 895 | 928 | 891 | 921 | +13 | +1.4% | 111,800 |
| 2024/11/26 | 881 | 927 | 880 | 908 | -3 | -0.3% | 879,700 |
| 2024/11/25 | 939 | 949 | 903 | 911 | -73 | -7.4% | 907,800 |
| 2024/11/22 | 998 | 1,020 | 984 | 984 | -39 | -3.8% | 201,500 |
| 2024/11/21 | 1,007 | 1,033 | 1,003 | 1,023 | -7 | -0.7% | 59,900 |
| 2024/11/20 | 1,003 | 1,030 | 999 | 1,030 | +16 | +1.6% | 41,300 |
| 2024/11/19 | 1,035 | 1,041 | 985 | 1,014 | -81 | -7.4% | 190,100 |
| 2024/11/18 | 1,070 | 1,095 | 1,061 | 1,095 | +31 | +2.9% | 38,500 |
| 2024/11/15 | 1,050 | 1,073 | 1,043 | 1,064 | +14 | +1.3% | 26,800 |
| 2024/11/14 | 1,126 | 1,126 | 1,042 | 1,050 | -76 | -6.7% | 138,000 |
| 2024/11/13 | 1,180 | 1,207 | 1,117 | 1,126 | -53 | -4.5% | 109,400 |
| 2024/11/12 | 1,207 | 1,207 | 1,176 | 1,179 | -17 | -1.4% | 64,100 |
| 2024/11/11 | 1,182 | 1,222 | 1,182 | 1,196 | +16 | +1.4% | 79,100 |
| 2024/11/08 | 1,100 | 1,195 | 1,100 | 1,180 | +64 | +5.7% | 117,000 |
| 2024/11/07 | 1,162 | 1,167 | 1,113 | 1,116 | -46 | -4% | 59,600 |
| 2024/11/06 | 1,146 | 1,175 | 1,138 | 1,162 | +25 | +2.2% | 33,200 |
| 2024/11/05 | 1,154 | 1,154 | 1,120 | 1,137 | +4 | +0.4% | 25,100 |
| 2024/11/01 | 1,149 | 1,160 | 1,129 | 1,133 | -36 | -3.1% | 26,900 |
| 2024/10/31 | 1,183 | 1,183 | 1,150 | 1,169 | -15 | -1.3% | 40,000 |
| 2024/10/30 | 1,174 | 1,198 | 1,147 | 1,184 | +24 | +2.1% | 36,200 |
| 2024/10/29 | 1,158 | 1,165 | 1,144 | 1,160 | +10 | +0.9% | 22,800 |
| 2024/10/28 | 1,136 | 1,165 | 1,127 | 1,150 | +20 | +1.8% | 30,700 |
| 2024/10/25 | 1,150 | 1,150 | 1,124 | 1,130 | -14 | -1.2% | 35,700 |
| 2024/10/24 | 1,140 | 1,153 | 1,122 | 1,144 | -15 | -1.3% | 42,400 |
| 2024/10/23 | 1,176 | 1,176 | 1,138 | 1,159 | -39 | -3.3% | 61,500 |
| 2024/10/22 | 1,256 | 1,258 | 1,180 | 1,198 | -69 | -5.4% | 95,100 |
| 2024/10/21 | 1,266 | 1,279 | 1,252 | 1,267 | +1 | +0.1% | 21,300 |
| 2024/10/18 | 1,279 | 1,279 | 1,244 | 1,266 | -13 | -1% | 38,600 |
| 2024/10/17 | 1,296 | 1,315 | 1,277 | 1,279 | -5 | -0.4% | 22,200 |
| 2024/10/16 | 1,298 | 1,303 | 1,268 | 1,284 | -29 | -2.2% | 56,700 |
| 2024/10/15 | 1,329 | 1,359 | 1,281 | 1,313 | -46 | -3.4% | 92,900 |
| 2024/10/11 | 1,279 | 1,366 | 1,279 | 1,359 | +80 | +6.3% | 120,700 |
| 2024/10/10 | 1,307 | 1,307 | 1,270 | 1,279 | -20 | -1.5% | 25,700 |
| 2024/10/09 | 1,299 | 1,307 | 1,274 | 1,299 | +7 | +0.5% | 24,900 |
| 2024/10/08 | 1,254 | 1,309 | 1,254 | 1,292 | +21 | +1.7% | 76,500 |
| 2024/10/07 | 1,275 | 1,279 | 1,236 | 1,271 | +1 | +0.1% | 48,200 |
| 2024/10/04 | 1,239 | 1,285 | 1,230 | 1,270 | +32 | +2.6% | 30,500 |
| 2024/10/03 | 1,225 | 1,238 | 1,186 | 1,238 | +43 | +3.6% | 41,800 |
| 2024/10/02 | 1,211 | 1,230 | 1,190 | 1,195 | -29 | -2.4% | 37,800 |
| 2024/10/01 | 1,235 | 1,250 | 1,215 | 1,224 | +1 | +0.1% | 35,600 |
| 2024/09/30 | 1,224 | 1,256 | 1,200 | 1,223 | -57 | -4.5% | 62,500 |
| 2024/09/27 | 1,263 | 1,280 | 1,238 | 1,280 | +30 | +2.4% | 48,700 |
| 2024/09/26 | 1,271 | 1,271 | 1,236 | 1,250 | -21 | -1.7% | 57,300 |
| 2024/09/25 | 1,232 | 1,273 | 1,221 | 1,271 | +21 | +1.7% | 42,800 |
| 2024/09/24 | 1,301 | 1,308 | 1,239 | 1,250 | -49 | -3.8% | 59,500 |
| 2024/09/20 | 1,340 | 1,340 | 1,286 | 1,299 | -17 | -1.3% | 67,300 |
| 2024/09/19 | 1,263 | 1,341 | 1,263 | 1,316 | +63 | +5% | 128,200 |
101～
150
件表示中 / 2169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 | 84,400円 | +40.8% | +62.8% | 0.77% | 13.49倍 | 1.62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 |
| モリト | 142,200円 | +15.4% | +9.9% | 4.71% | 13.31倍 | 0.95倍 |
|
１９０８年創業の服飾付属品の大手、米社買収で金属ホックは世界首位級。自動車内装部品等も |
| 椿本興 | 218,100円 | +2.2% | +5.8% | 2.75% | 10.27倍 | 0.96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 |
| 高千穂交 | 406,500円 | +6.6% | +9.0% | 3.94% | 25.37倍 | 2.29倍 |
|
独立系技術商社。クラウドサービス、商品監視、入退室管理などシステム機器とデバイスが柱 |
| 黒田Ｇ | 91,400円 | -4.5% | +379.5% | 6.56% | 10.63倍 | 1.06倍 |
|
電気材料や電子材料の専門商社として発足、のちにＨＤＤ部品等の製造事業開始し両輪体制に |
市場注目の銘柄
チャート関連のコラム
