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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 899 | 911 | 887 | 903 | +5 | +0.6% | 10,400 |
| 2024/07/05 | 914 | 918 | 888 | 898 | -19 | -2.1% | 23,700 |
| 2024/07/04 | 919 | 927 | 916 | 917 | -1 | -0.1% | 8,100 |
| 2024/07/03 | 943 | 943 | 917 | 918 | -12 | -1.3% | 18,500 |
| 2024/07/02 | 926 | 942 | 921 | 930 | -1 | -0.1% | 9,600 |
| 2024/07/01 | 921 | 979 | 921 | 931 | +10 | +1.1% | 20,400 |
| 2024/06/28 | 926 | 940 | 921 | 921 | -5 | -0.5% | 11,700 |
| 2024/06/27 | 930 | 945 | 917 | 926 | -3,704 | -80% | 16,300 |
| 2024/06/26 | 4,760 | 4,760 | 4,630 | 4,630 | -70 | -1.5% | 5,900 |
| 2024/06/25 | 4,745 | 4,795 | 4,690 | 4,700 | -25 | -0.5% | 5,300 |
| 2024/06/24 | 4,690 | 4,745 | 4,605 | 4,725 | +30 | +0.6% | 1,800 |
| 2024/06/21 | 4,680 | 4,735 | 4,560 | 4,695 | -35 | -0.7% | 4,100 |
| 2024/06/20 | 4,595 | 4,745 | 4,485 | 4,730 | +320 | +7.3% | 11,500 |
| 2024/06/19 | 4,570 | 4,690 | 4,410 | 4,410 | -150 | -3.3% | 6,700 |
| 2024/06/18 | 4,600 | 4,665 | 4,560 | 4,560 | -85 | -1.8% | 5,500 |
| 2024/06/17 | 4,715 | 4,825 | 4,605 | 4,645 | +110 | +2.4% | 10,200 |
| 2024/06/14 | 4,545 | 4,580 | 4,370 | 4,535 | -50 | -1.1% | 3,200 |
| 2024/06/13 | 4,845 | 4,845 | 4,585 | 4,585 | -265 | -5.5% | 5,900 |
| 2024/06/12 | 4,895 | 4,905 | 4,850 | 4,850 | +25 | +0.5% | 74,200 |
| 2024/06/11 | 5,000 | 5,130 | 4,790 | 4,825 | -175 | -3.5% | 11,400 |
| 2024/06/10 | 4,805 | 5,000 | 4,805 | 5,000 | +25 | +0.5% | 12,800 |
| 2024/06/07 | 4,525 | 5,130 | 4,525 | 4,975 | +395 | +8.6% | 35,100 |
| 2024/06/06 | 4,275 | 4,735 | 4,275 | 4,580 | +325 | +7.6% | 14,800 |
| 2024/06/05 | 4,195 | 4,295 | 4,195 | 4,255 | +75 | +1.8% | 3,000 |
| 2024/06/04 | 4,180 | 4,180 | 4,150 | 4,180 | ±0 | ±0% | 900 |
| 2024/06/03 | 4,145 | 4,205 | 4,145 | 4,180 | +25 | +0.6% | 1,600 |
| 2024/05/31 | 4,185 | 4,195 | 4,150 | 4,155 | -20 | -0.5% | 1,100 |
| 2024/05/30 | 4,130 | 4,175 | 4,115 | 4,175 | -10 | -0.2% | 700 |
| 2024/05/29 | 4,200 | 4,200 | 4,170 | 4,185 | -5 | -0.1% | 1,000 |
| 2024/05/28 | 4,140 | 4,200 | 4,140 | 4,190 | +50 | +1.2% | 1,300 |
| 2024/05/27 | 4,100 | 4,150 | 4,100 | 4,140 | -30 | -0.7% | 2,000 |
| 2024/05/24 | 4,110 | 4,170 | 4,110 | 4,170 | +60 | +1.5% | 500 |
| 2024/05/23 | 4,180 | 4,180 | 4,075 | 4,110 | -70 | -1.7% | 1,200 |
| 2024/05/22 | 4,180 | 4,195 | 4,150 | 4,180 | ±0 | ±0% | 1,000 |
| 2024/05/21 | 4,190 | 4,195 | 4,070 | 4,180 | +80 | +2% | 4,900 |
| 2024/05/20 | 4,045 | 4,135 | 4,045 | 4,100 | +70 | +1.7% | 2,100 |
| 2024/05/17 | 4,030 | 4,100 | 4,005 | 4,030 | -45 | -1.1% | 18,200 |
| 2024/05/16 | 4,135 | 4,170 | 4,075 | 4,075 | +10 | +0.2% | 5,100 |
| 2024/05/15 | 4,075 | 4,130 | 4,040 | 4,065 | +90 | +2.3% | 28,000 |
| 2024/05/14 | 4,020 | 4,020 | 3,870 | 3,975 | -50 | -1.2% | 1,800 |
| 2024/05/13 | 4,050 | 4,050 | 3,985 | 4,025 | -55 | -1.3% | 1,800 |
| 2024/05/10 | 4,020 | 4,230 | 4,000 | 4,080 | +85 | +2.1% | 4,900 |
| 2024/05/09 | 4,000 | 4,000 | 3,965 | 3,995 | +5 | +0.1% | 700 |
| 2024/05/08 | 4,020 | 4,020 | 3,990 | 3,990 | -75 | -1.8% | 600 |
| 2024/05/07 | 4,025 | 4,065 | 3,965 | 4,065 | +55 | +1.4% | 2,200 |
| 2024/05/02 | 3,960 | 4,010 | 3,960 | 4,010 | +15 | +0.4% | 2,200 |
| 2024/05/01 | 4,010 | 4,010 | 3,970 | 3,995 | -15 | -0.4% | 1,500 |
| 2024/04/30 | 3,985 | 4,010 | 3,970 | 4,010 | +80 | +2% | 2,100 |
| 2024/04/26 | 3,980 | 3,980 | 3,910 | 3,930 | -45 | -1.1% | 900 |
| 2024/04/25 | 3,950 | 3,975 | 3,945 | 3,975 | +25 | +0.6% | 1,600 |
201～
250
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 | 88,300円 | +40.8% | +62.8% | 0.74% | 14.11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 | 66,000円 | +4.0% | -25.5% | 5.15% | 5.65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 | 208,300円 | +5.5% | +2.7% | 2.59% | 12.87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 | 296,600円 | +4.1% | +8.9% | 3.78% | 13.25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
