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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 2024/09/18 | 1,228 | 1,261 | 1,217 | 1,253 | +26 | +2.1% | 35,700 |
| 2024/09/17 | 1,247 | 1,284 | 1,208 | 1,227 | +7 | +0.6% | 55,000 |
| 2024/09/13 | 1,198 | 1,249 | 1,153 | 1,220 | +20 | +1.7% | 59,400 |
| 2024/09/12 | 1,177 | 1,216 | 1,175 | 1,200 | +38 | +3.3% | 64,800 |
| 2024/09/11 | 1,181 | 1,194 | 1,127 | 1,162 | -1 | -0.1% | 47,300 |
| 2024/09/10 | 1,195 | 1,200 | 1,156 | 1,163 | -34 | -2.8% | 23,600 |
| 2024/09/09 | 1,108 | 1,203 | 1,089 | 1,197 | +50 | +4.4% | 100,600 |
| 2024/09/06 | 1,220 | 1,233 | 1,140 | 1,147 | -87 | -7.1% | 119,100 |
151～
200
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 | 95,800円 | +48.2% | +73.2% | 0.68% | 11.98倍 | 1.84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 | 87,600円 | +3.9% | -13.7% | 2.74% | 18.46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 | 74,500円 | +0.7% | -2.2% | 4.83% | 6.11倍 | 0.57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 | 242,000円 | +0.5% | +5.9% | 3.31% | 9.16倍 | 1.02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
