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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 3,805 | 3,805 | 3,500 | 3,685 | -125 | -3.3% | 10,800 |
| 2023/10/23 | 3,800 | 3,830 | 3,795 | 3,810 | -10 | -0.3% | 1,400 |
| 2023/10/20 | 3,855 | 3,855 | 3,800 | 3,820 | -50 | -1.3% | 3,200 |
| 2023/10/19 | 3,950 | 3,950 | 3,850 | 3,870 | -85 | -2.1% | 3,600 |
| 2023/10/18 | 4,000 | 4,000 | 3,955 | 3,955 | -45 | -1.1% | 1,300 |
| 2023/10/17 | 4,000 | 4,000 | 3,995 | 4,000 | +30 | +0.8% | 1,900 |
| 2023/10/16 | 3,975 | 4,000 | 3,960 | 3,970 | -20 | -0.5% | 3,200 |
| 2023/10/13 | 3,970 | 4,000 | 3,940 | 3,990 | +20 | +0.5% | 4,300 |
| 2023/10/12 | 3,970 | 3,970 | 3,940 | 3,970 | +40 | +1% | 2,100 |
| 2023/10/11 | 3,990 | 4,015 | 3,930 | 3,930 | -60 | -1.5% | 8,600 |
| 2023/10/10 | 4,000 | 4,005 | 3,965 | 3,990 | -10 | -0.3% | 3,300 |
| 2023/10/06 | 4,000 | 4,005 | 3,950 | 4,000 | ±0 | ±0% | 1,300 |
| 2023/10/05 | 4,000 | 4,015 | 3,915 | 4,000 | ±0 | ±0% | 4,600 |
| 2023/10/04 | 4,095 | 4,130 | 4,000 | 4,000 | -130 | -3.1% | 5,400 |
| 2023/10/03 | 4,170 | 4,190 | 4,130 | 4,130 | -40 | -1% | 2,000 |
| 2023/10/02 | 4,250 | 4,250 | 4,115 | 4,170 | -35 | -0.8% | 6,100 |
| 2023/09/29 | 4,200 | 4,260 | 4,190 | 4,205 | -20 | -0.5% | 3,700 |
| 2023/09/28 | 4,245 | 4,275 | 4,210 | 4,225 | -15 | -0.4% | 1,900 |
| 2023/09/27 | 4,280 | 4,290 | 4,240 | 4,240 | -60 | -1.4% | 1,600 |
| 2023/09/26 | 4,260 | 4,300 | 4,240 | 4,300 | +25 | +0.6% | 1,700 |
| 2023/09/25 | 4,235 | 4,300 | 4,185 | 4,275 | +20 | +0.5% | 5,300 |
| 2023/09/22 | 4,265 | 4,265 | 4,255 | 4,255 | -20 | -0.5% | 600 |
| 2023/09/21 | 4,315 | 4,365 | 4,260 | 4,275 | -40 | -0.9% | 3,000 |
| 2023/09/20 | 4,350 | 4,385 | 4,315 | 4,315 | -35 | -0.8% | 2,100 |
| 2023/09/19 | 4,425 | 4,425 | 4,350 | 4,350 | -30 | -0.7% | 3,800 |
| 2023/09/15 | 4,335 | 4,405 | 4,335 | 4,380 | +30 | +0.7% | 800 |
| 2023/09/14 | 4,335 | 4,420 | 4,325 | 4,350 | +15 | +0.3% | 3,300 |
| 2023/09/13 | 4,315 | 4,335 | 4,260 | 4,335 | +35 | +0.8% | 4,000 |
| 2023/09/12 | 4,285 | 4,300 | 4,260 | 4,300 | +35 | +0.8% | 1,100 |
| 2023/09/11 | 4,290 | 4,290 | 4,225 | 4,265 | ±0 | ±0% | 1,500 |
| 2023/09/08 | 4,220 | 4,265 | 4,195 | 4,265 | +40 | +0.9% | 5,200 |
| 2023/09/07 | 4,235 | 4,245 | 4,225 | 4,225 | -15 | -0.4% | 1,300 |
| 2023/09/06 | 4,250 | 4,295 | 4,240 | 4,240 | ±0 | ±0% | 2,800 |
| 2023/09/05 | 4,320 | 4,320 | 4,220 | 4,240 | -75 | -1.7% | 9,300 |
| 2023/09/04 | 4,275 | 4,340 | 4,250 | 4,315 | +85 | +2% | 3,900 |
| 2023/09/01 | 4,260 | 4,275 | 4,200 | 4,230 | -10 | -0.2% | 4,800 |
| 2023/08/31 | 4,170 | 4,260 | 4,170 | 4,240 | +25 | +0.6% | 3,700 |
| 2023/08/30 | 4,195 | 4,260 | 4,175 | 4,215 | -50 | -1.2% | 9,000 |
| 2023/08/29 | 4,275 | 4,290 | 4,205 | 4,265 | +55 | +1.3% | 2,300 |
| 2023/08/28 | 4,310 | 4,310 | 4,170 | 4,210 | -35 | -0.8% | 9,500 |
| 2023/08/25 | 4,130 | 4,290 | 4,130 | 4,245 | +50 | +1.2% | 12,100 |
| 2023/08/24 | 4,105 | 4,230 | 4,100 | 4,195 | +100 | +2.4% | 21,000 |
| 2023/08/23 | 4,120 | 4,120 | 4,070 | 4,095 | -10 | -0.2% | 800 |
| 2023/08/22 | 4,080 | 4,105 | 4,050 | 4,105 | +20 | +0.5% | 3,600 |
| 2023/08/21 | 4,050 | 4,090 | 4,050 | 4,085 | +25 | +0.6% | 1,300 |
| 2023/08/18 | 4,110 | 4,140 | 4,055 | 4,060 | -110 | -2.6% | 7,400 |
| 2023/08/17 | 4,295 | 4,295 | 4,115 | 4,170 | -170 | -3.9% | 6,500 |
| 2023/08/16 | 4,400 | 4,400 | 4,320 | 4,340 | -100 | -2.3% | 2,900 |
| 2023/08/15 | 4,345 | 4,450 | 4,340 | 4,440 | +85 | +2% | 1,600 |
| 2023/08/14 | 4,650 | 4,650 | 4,355 | 4,355 | -340 | -7.2% | 13,800 |
251～
300
件表示中 / 2048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 | 116,900円 | +9.6% | +9.9% | 0.43% | 23.89倍 | 2.86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 |
| 立花エレテ | 254,100円 | -1.3% | -15.0% | 3.94% | 8.51倍 | 0.64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 |
| ＢＵＹＳＥＬＬ | 416,500円 | +45.3% | +50.3% | 0.72% | 27.17倍 | 6.52倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| スターゼン | 297,300円 | +0.4% | +0.2% | 3.03% | 5.27倍 | 0.74倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| Ｗｉｓｍｅｔａｃ | 133,000円 | +17.7% | +0.4% | 4.26% | 7.11倍 | 0.63倍 |
|
海外の外食・小売店にアジア食材を販売する専門商社。北米に数多くの拠点。輸入青果販売も |
市場注目の銘柄
チャート関連のコラム
