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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,210 | 4,210 | 4,130 | 4,145 | -85 | -2% | 1,800 |
| 2024/01/29 | 4,215 | 4,230 | 4,185 | 4,230 | +15 | +0.4% | 500 |
| 2024/01/26 | 4,175 | 4,220 | 4,120 | 4,215 | +85 | +2.1% | 10,000 |
| 2024/01/25 | 4,205 | 4,205 | 4,110 | 4,130 | -135 | -3.2% | 2,400 |
| 2024/01/24 | 4,255 | 4,290 | 4,200 | 4,265 | -25 | -0.6% | 3,800 |
| 2024/01/23 | 4,310 | 4,350 | 4,285 | 4,290 | -20 | -0.5% | 4,200 |
| 2024/01/22 | 4,275 | 4,345 | 4,230 | 4,310 | +95 | +2.3% | 9,200 |
| 2024/01/19 | 4,165 | 4,255 | 4,165 | 4,215 | +50 | +1.2% | 4,700 |
| 2024/01/18 | 4,140 | 4,235 | 4,140 | 4,165 | +35 | +0.8% | 1,800 |
| 2024/01/17 | 4,120 | 4,205 | 4,120 | 4,130 | -45 | -1.1% | 5,300 |
| 2024/01/16 | 4,095 | 4,180 | 4,050 | 4,175 | +80 | +2% | 11,200 |
| 2024/01/15 | 4,105 | 4,155 | 4,050 | 4,095 | -10 | -0.2% | 6,400 |
| 2024/01/12 | 4,190 | 4,215 | 4,100 | 4,105 | -115 | -2.7% | 5,700 |
| 2024/01/11 | 4,325 | 4,325 | 4,210 | 4,220 | -80 | -1.9% | 10,300 |
| 2024/01/10 | 4,275 | 4,325 | 4,270 | 4,300 | -30 | -0.7% | 2,600 |
| 2024/01/09 | 4,245 | 4,330 | 4,220 | 4,330 | +100 | +2.4% | 4,500 |
| 2024/01/05 | 4,350 | 4,350 | 4,230 | 4,230 | -90 | -2.1% | 3,600 |
| 2024/01/04 | 4,090 | 4,380 | 4,090 | 4,320 | +120 | +2.9% | 6,500 |
| 2023/12/29 | 4,200 | 4,200 | 4,165 | 4,200 | -30 | -0.7% | 2,100 |
| 2023/12/28 | 4,210 | 4,265 | 4,150 | 4,230 | +10 | +0.2% | 2,800 |
| 2023/12/27 | 4,195 | 4,250 | 4,180 | 4,220 | ±0 | ±0% | 6,200 |
| 2023/12/26 | 4,285 | 4,285 | 4,180 | 4,220 | -45 | -1.1% | 4,200 |
| 2023/12/25 | 4,200 | 4,265 | 4,185 | 4,265 | +65 | +1.5% | 10,400 |
| 2023/12/22 | 4,160 | 4,245 | 4,120 | 4,200 | +40 | +1% | 12,400 |
| 2023/12/21 | 3,940 | 4,240 | 3,935 | 4,160 | +210 | +5.3% | 28,500 |
| 2023/12/20 | 4,060 | 4,065 | 3,920 | 3,950 | -145 | -3.5% | 20,600 |
| 2023/12/19 | 4,185 | 4,210 | 4,095 | 4,095 | -80 | -1.9% | 12,100 |
| 2023/12/18 | 4,220 | 4,275 | 4,175 | 4,175 | -45 | -1.1% | 8,300 |
| 2023/12/15 | 4,245 | 4,245 | 4,135 | 4,220 | -65 | -1.5% | 5,100 |
| 2023/12/14 | 4,015 | 4,285 | 4,010 | 4,285 | +295 | +7.4% | 15,000 |
| 2023/12/13 | 4,025 | 4,025 | 3,950 | 3,990 | -25 | -0.6% | 3,900 |
| 2023/12/12 | 3,885 | 4,020 | 3,885 | 4,015 | +25 | +0.6% | 42,500 |
| 2023/12/11 | 3,630 | 4,100 | 3,630 | 3,990 | +190 | +5% | 59,000 |
| 2023/12/08 | 3,685 | 3,830 | 3,685 | 3,800 | +110 | +3% | 23,500 |
| 2023/12/07 | 3,665 | 3,705 | 3,645 | 3,690 | -20 | -0.5% | 6,200 |
| 2023/12/06 | 3,675 | 3,730 | 3,640 | 3,710 | +30 | +0.8% | 15,000 |
| 2023/12/05 | 3,800 | 3,800 | 3,680 | 3,680 | -120 | -3.2% | 4,400 |
| 2023/12/04 | 3,855 | 3,855 | 3,800 | 3,800 | -60 | -1.6% | 2,500 |
| 2023/12/01 | 3,860 | 3,905 | 3,855 | 3,860 | +5 | +0.1% | 700 |
| 2023/11/30 | 3,880 | 3,885 | 3,850 | 3,855 | -20 | -0.5% | 2,100 |
| 2023/11/29 | 3,935 | 3,935 | 3,875 | 3,875 | -45 | -1.1% | 2,300 |
| 2023/11/28 | 3,965 | 3,965 | 3,870 | 3,920 | -45 | -1.1% | 3,800 |
| 2023/11/27 | 3,990 | 4,055 | 3,965 | 3,965 | -20 | -0.5% | 3,900 |
| 2023/11/24 | 3,840 | 4,060 | 3,835 | 3,985 | +205 | +5.4% | 13,700 |
| 2023/11/22 | 3,820 | 3,820 | 3,635 | 3,780 | +5 | +0.1% | 22,000 |
| 2023/11/21 | 3,485 | 3,830 | 3,485 | 3,775 | +275 | +7.9% | 76,200 |
| 2023/11/20 | 3,500 | 3,500 | 3,445 | 3,500 | +40 | +1.2% | 4,800 |
| 2023/11/17 | 3,420 | 3,485 | 3,415 | 3,460 | +15 | +0.4% | 3,000 |
| 2023/11/16 | 3,405 | 3,460 | 3,400 | 3,445 | +50 | +1.5% | 11,000 |
| 2023/11/15 | 3,435 | 3,490 | 3,380 | 3,395 | -60 | -1.7% | 20,000 |
351～
400
件表示中 / 2212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 | 97,700円 | +48.2% | +73.2% | 0.67% | 12.21倍 | 1.87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 | 88,600円 | +3.9% | -13.7% | 2.71% | 18.67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 | 75,300円 | +0.7% | -2.2% | 4.78% | 6.17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 | 334,000円 | +13.7% | +25.4% | 0.27% | 19.13倍 | 2.54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 | 244,000円 | +0.5% | +5.9% | 3.28% | 9.24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
