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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 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 |
| 2023/08/10 | 4,690 | 4,895 | 4,600 | 4,695 | +10 | +0.2% | 26,300 |
| 2023/08/09 | 4,600 | 4,685 | 4,585 | 4,685 | +35 | +0.8% | 11,400 |
| 2023/08/08 | 4,605 | 4,700 | 4,595 | 4,650 | +55 | +1.2% | 14,600 |
| 2023/08/07 | 4,510 | 4,595 | 4,500 | 4,595 | +125 | +2.8% | 9,400 |
| 2023/08/04 | 4,350 | 4,470 | 4,300 | 4,470 | +120 | +2.8% | 11,000 |
| 2023/08/03 | 4,200 | 4,365 | 4,185 | 4,350 | +190 | +4.6% | 11,700 |
| 2023/08/02 | 4,190 | 4,205 | 4,140 | 4,160 | -35 | -0.8% | 3,300 |
| 2023/08/01 | 4,150 | 4,270 | 4,150 | 4,195 | +30 | +0.7% | 11,800 |
| 2023/07/31 | 4,165 | 4,165 | 4,100 | 4,165 | +25 | +0.6% | 3,800 |
| 2023/07/28 | 4,020 | 4,140 | 4,020 | 4,140 | +130 | +3.2% | 7,500 |
| 2023/07/27 | 3,995 | 4,030 | 3,985 | 4,010 | -20 | -0.5% | 2,200 |
| 2023/07/26 | 4,005 | 4,030 | 3,985 | 4,030 | +55 | +1.4% | 2,100 |
| 2023/07/25 | 3,995 | 4,010 | 3,975 | 3,975 | ±0 | ±0% | 1,400 |
| 2023/07/24 | 3,975 | 3,995 | 3,965 | 3,975 | -20 | -0.5% | 600 |
| 2023/07/21 | 3,995 | 3,995 | 3,975 | 3,995 | ±0 | ±0% | 1,100 |
| 2023/07/20 | 3,970 | 3,995 | 3,950 | 3,995 | +25 | +0.6% | 2,400 |
| 2023/07/19 | 4,000 | 4,000 | 3,950 | 3,970 | -10 | -0.3% | 900 |
| 2023/07/18 | 3,975 | 3,980 | 3,960 | 3,980 | +5 | +0.1% | 1,500 |
| 2023/07/14 | 3,945 | 3,985 | 3,935 | 3,975 | +10 | +0.3% | 4,900 |
| 2023/07/13 | 3,950 | 3,980 | 3,950 | 3,965 | +15 | +0.4% | 1,500 |
| 2023/07/12 | 3,990 | 3,990 | 3,950 | 3,950 | -35 | -0.9% | 3,400 |
| 2023/07/11 | 3,970 | 3,985 | 3,950 | 3,985 | ±0 | ±0% | 400 |
| 2023/07/10 | 4,005 | 4,005 | 3,950 | 3,985 | +15 | +0.4% | 2,800 |
| 2023/07/07 | 3,955 | 3,995 | 3,955 | 3,970 | -5 | -0.1% | 900 |
| 2023/07/06 | 3,995 | 4,000 | 3,970 | 3,975 | -25 | -0.6% | 2,900 |
| 2023/07/05 | 3,980 | 4,000 | 3,980 | 4,000 | +35 | +0.9% | 3,300 |
| 2023/07/04 | 3,980 | 3,980 | 3,940 | 3,965 | ±0 | ±0% | 1,900 |
| 2023/07/03 | 3,905 | 3,965 | 3,905 | 3,965 | +60 | +1.5% | 2,900 |
401～
450
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 | 88,000円 | +40.8% | +62.8% | 0.74% | 14.06倍 | 1.68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 |
| アルコニックス | 152,400円 | +5.8% | +32.2% | 4.20% | 10.13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 | 65,600円 | +4.0% | -25.5% | 5.18% | 5.62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 | 208,800円 | +5.5% | +2.7% | 2.59% | 12.90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 | 297,100円 | +4.1% | +8.9% | 3.77% | 13.27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
