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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 814 | 814 | 790 | 790 | -26 | -3.2% | 89,900 |
| 2025/02/03 | 824 | 824 | 806 | 816 | -8 | -1% | 38,100 |
| 2025/01/31 | 836 | 836 | 824 | 824 | -6 | -0.7% | 22,000 |
| 2025/01/30 | 818 | 833 | 818 | 830 | +13 | +1.6% | 34,500 |
| 2025/01/29 | 841 | 841 | 810 | 817 | -26 | -3.1% | 63,800 |
| 2025/01/28 | 838 | 843 | 818 | 843 | +5 | +0.6% | 50,100 |
| 2025/01/27 | 838 | 840 | 829 | 838 | +15 | +1.8% | 47,900 |
| 2025/01/24 | 809 | 829 | 809 | 823 | +9 | +1.1% | 31,600 |
| 2025/01/23 | 819 | 820 | 800 | 814 | -11 | -1.3% | 75,400 |
| 2025/01/22 | 857 | 857 | 825 | 825 | -18 | -2.1% | 42,700 |
| 2025/01/21 | 837 | 849 | 831 | 843 | +6 | +0.7% | 9,500 |
| 2025/01/20 | 840 | 840 | 831 | 837 | -5 | -0.6% | 17,600 |
| 2025/01/17 | 841 | 842 | 831 | 842 | -1 | -0.1% | 23,500 |
| 2025/01/16 | 846 | 854 | 843 | 843 | ±0 | ±0% | 22,200 |
| 2025/01/15 | 865 | 865 | 836 | 843 | -11 | -1.3% | 49,800 |
| 2025/01/14 | 862 | 873 | 847 | 854 | -16 | -1.8% | 50,100 |
| 2025/01/10 | 872 | 874 | 865 | 870 | -3 | -0.3% | 31,200 |
| 2025/01/09 | 885 | 886 | 867 | 873 | -13 | -1.5% | 61,600 |
| 2025/01/08 | 888 | 891 | 870 | 886 | +5 | +0.6% | 96,600 |
| 2025/01/07 | 884 | 888 | 878 | 881 | -2 | -0.2% | 54,800 |
| 2025/01/06 | 905 | 914 | 883 | 883 | -36 | -3.9% | 145,400 |
| 2024/12/30 | 928 | 928 | 913 | 919 | -11 | -1.2% | 47,800 |
| 2024/12/27 | 891 | 935 | 867 | 930 | +19 | +2.1% | 200,900 |
| 2024/12/26 | 942 | 946 | 903 | 911 | -31 | -3.3% | 232,200 |
| 2024/12/25 | 970 | 1,010 | 918 | 942 | -18 | -1.9% | 283,100 |
| 2024/12/24 | 974 | 984 | 960 | 960 | -7 | -0.7% | 33,700 |
| 2024/12/23 | 982 | 989 | 967 | 967 | ±0 | ±0% | 27,700 |
| 2024/12/20 | 983 | 983 | 953 | 967 | -1 | -0.1% | 79,800 |
| 2024/12/19 | 951 | 977 | 949 | 968 | +11 | +1.1% | 73,000 |
| 2024/12/18 | 994 | 994 | 950 | 957 | -39 | -3.9% | 115,800 |
| 2024/12/17 | 959 | 1,000 | 959 | 996 | +28 | +2.9% | 82,800 |
| 2024/12/16 | 1,001 | 1,001 | 950 | 968 | -33 | -3.3% | 131,400 |
| 2024/12/13 | 1,018 | 1,025 | 981 | 1,001 | -17 | -1.7% | 178,800 |
| 2024/12/12 | 989 | 1,018 | 986 | 1,018 | +41 | +4.2% | 104,800 |
| 2024/12/11 | 936 | 997 | 930 | 977 | +53 | +5.7% | 132,500 |
| 2024/12/10 | 954 | 954 | 924 | 924 | -37 | -3.9% | 79,600 |
| 2024/12/09 | 962 | 979 | 956 | 961 | -2 | -0.2% | 40,100 |
| 2024/12/06 | 967 | 967 | 946 | 963 | -1 | -0.1% | 63,400 |
| 2024/12/05 | 980 | 1,012 | 964 | 964 | -5 | -0.5% | 173,300 |
| 2024/12/04 | 955 | 977 | 936 | 969 | +2 | +0.2% | 89,500 |
| 2024/12/03 | 952 | 969 | 947 | 967 | +9 | +0.9% | 62,700 |
| 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 |
151～
200
件表示中 / 2260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 |
| ヤマエＧＨＤ | 282,800円 | +5.3% | +13.8% | 2.48% | 7.85倍 | 0.88倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 泉州電 | 432,500円 | -1.6% | -12.6% | 3.47% | 11.11倍 | 1.31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 | 298,900円 | +2.2% | -7.9% | 3.35% | 12.28倍 | 0.71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 |
| ナガイレーベ | 205,400円 | +6.6% | +2.5% | 4.87% | 21.71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
