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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 3,885 | 4,000 | 3,885 | 4,000 | +20 | +0.5% | 2,300 |
| 2024/04/10 | 3,985 | 3,985 | 3,975 | 3,980 | -10 | -0.3% | 500 |
| 2024/04/09 | 3,935 | 3,995 | 3,935 | 3,990 | +55 | +1.4% | 500 |
| 2024/04/08 | 3,945 | 4,015 | 3,935 | 3,935 | -15 | -0.4% | 1,100 |
| 2024/04/05 | 3,990 | 4,000 | 3,950 | 3,950 | -40 | -1% | 1,200 |
| 2024/04/04 | 3,955 | 3,990 | 3,910 | 3,990 | +40 | +1% | 1,500 |
| 2024/04/03 | 3,930 | 3,960 | 3,880 | 3,950 | +20 | +0.5% | 1,700 |
| 2024/04/02 | 3,985 | 3,985 | 3,880 | 3,930 | -45 | -1.1% | 2,900 |
| 2024/04/01 | 4,005 | 4,015 | 3,950 | 3,975 | -20 | -0.5% | 2,700 |
| 2024/03/29 | 3,970 | 3,995 | 3,965 | 3,995 | +30 | +0.8% | 1,100 |
| 2024/03/28 | 4,010 | 4,010 | 3,965 | 3,965 | -45 | -1.1% | 800 |
| 2024/03/27 | 4,035 | 4,055 | 4,005 | 4,010 | -30 | -0.7% | 2,200 |
| 2024/03/26 | 4,110 | 4,110 | 4,005 | 4,040 | -35 | -0.9% | 3,100 |
| 2024/03/25 | 4,030 | 4,075 | 4,010 | 4,075 | +45 | +1.1% | 2,000 |
| 2024/03/22 | 4,050 | 4,050 | 4,010 | 4,030 | -20 | -0.5% | 900 |
| 2024/03/21 | 4,110 | 4,130 | 4,050 | 4,050 | -75 | -1.8% | 1,900 |
| 2024/03/19 | 4,075 | 4,135 | 4,075 | 4,125 | +40 | +1% | 900 |
| 2024/03/18 | 4,135 | 4,135 | 4,085 | 4,085 | -50 | -1.2% | 500 |
| 2024/03/15 | 4,120 | 4,165 | 4,055 | 4,135 | +15 | +0.4% | 2,700 |
| 2024/03/14 | 4,125 | 4,210 | 4,120 | 4,120 | -25 | -0.6% | 24,500 |
| 2024/03/13 | 4,200 | 4,200 | 4,145 | 4,145 | -80 | -1.9% | 1,300 |
| 2024/03/12 | 4,145 | 4,305 | 4,145 | 4,225 | +15 | +0.4% | 6,500 |
| 2024/03/11 | 4,190 | 4,335 | 4,115 | 4,210 | ±0 | ±0% | 8,300 |
| 2024/03/08 | 4,065 | 4,225 | 4,065 | 4,210 | +130 | +3.2% | 12,700 |
| 2024/03/07 | 4,025 | 4,135 | 3,970 | 4,080 | +35 | +0.9% | 9,400 |
| 2024/03/06 | 4,045 | 4,045 | 4,045 | 4,045 | +5 | +0.1% | 400 |
| 2024/03/05 | 4,060 | 4,095 | 3,960 | 4,040 | -65 | -1.6% | 6,300 |
| 2024/03/04 | 4,110 | 4,155 | 4,090 | 4,105 | -20 | -0.5% | 5,700 |
| 2024/03/01 | 4,120 | 4,130 | 4,095 | 4,125 | ±0 | ±0% | 2,900 |
| 2024/02/29 | 4,185 | 4,185 | 4,110 | 4,125 | -30 | -0.7% | 2,500 |
| 2024/02/28 | 4,000 | 4,155 | 4,000 | 4,155 | +190 | +4.8% | 7,800 |
| 2024/02/27 | 3,930 | 4,030 | 3,930 | 3,965 | +20 | +0.5% | 6,200 |
| 2024/02/26 | 3,900 | 3,945 | 3,860 | 3,945 | +60 | +1.5% | 2,900 |
| 2024/02/22 | 3,875 | 3,900 | 3,835 | 3,885 | +15 | +0.4% | 1,700 |
| 2024/02/21 | 3,910 | 3,950 | 3,860 | 3,870 | -35 | -0.9% | 4,900 |
| 2024/02/20 | 3,900 | 3,945 | 3,900 | 3,905 | +5 | +0.1% | 600 |
| 2024/02/19 | 3,910 | 3,965 | 3,885 | 3,900 | ±0 | ±0% | 3,100 |
| 2024/02/16 | 3,930 | 3,990 | 3,900 | 3,900 | -25 | -0.6% | 4,900 |
| 2024/02/15 | 3,970 | 4,010 | 3,925 | 3,925 | -115 | -2.8% | 1,900 |
| 2024/02/14 | 4,025 | 4,055 | 3,835 | 4,040 | -185 | -4.4% | 13,000 |
| 2024/02/13 | 4,115 | 4,265 | 4,095 | 4,225 | +60 | +1.4% | 21,200 |
| 2024/02/09 | 4,115 | 4,165 | 4,100 | 4,165 | +15 | +0.4% | 4,100 |
| 2024/02/08 | 4,120 | 4,155 | 4,095 | 4,150 | ±0 | ±0% | 7,500 |
| 2024/02/07 | 4,130 | 4,150 | 4,130 | 4,150 | ±0 | ±0% | 1,300 |
| 2024/02/06 | 4,130 | 4,170 | 4,130 | 4,150 | +20 | +0.5% | 500 |
| 2024/02/05 | 4,120 | 4,175 | 4,090 | 4,130 | +10 | +0.2% | 9,100 |
| 2024/02/02 | 4,150 | 4,205 | 4,120 | 4,120 | -30 | -0.7% | 28,100 |
| 2024/02/01 | 4,185 | 4,185 | 4,135 | 4,150 | -50 | -1.2% | 1,000 |
| 2024/01/31 | 4,200 | 4,215 | 4,190 | 4,200 | +55 | +1.3% | 12,000 |
| 2024/01/30 | 4,210 | 4,210 | 4,130 | 4,145 | -85 | -2% | 1,800 |
301～
350
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 | 96,400円 | +48.2% | +73.2% | 0.67% | 12.06倍 | 1.85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 | 88,400円 | +3.9% | -13.7% | 2.71% | 18.63倍 | 0.65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 | 75,600円 | +0.7% | -2.2% | 4.76% | 6.20倍 | 0.58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 | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13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 | 244,200円 | +0.5% | +5.9% | 3.28% | 9.24倍 | 1.03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
