ＪＭＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 425 | 427 | 424 | 427 | +2 | +0.5% | 21,000 |
| 2025/06/12 | 430 | 431 | 425 | 425 | +1 | +0.2% | 25,600 |
| 2025/06/11 | 426 | 426 | 423 | 424 | +1 | +0.2% | 18,600 |
| 2025/06/10 | 425 | 425 | 422 | 423 | -1 | -0.2% | 23,300 |
| 2025/06/09 | 424 | 424 | 421 | 424 | +2 | +0.5% | 16,200 |
| 2025/06/06 | 426 | 426 | 422 | 422 | -2 | -0.5% | 16,200 |
| 2025/06/05 | 424 | 427 | 424 | 424 | ±0 | ±0% | 18,500 |
| 2025/06/04 | 423 | 430 | 423 | 424 | +1 | +0.2% | 15,700 |
| 2025/06/03 | 425 | 425 | 423 | 423 | -3 | -0.7% | 15,900 |
| 2025/06/02 | 430 | 430 | 424 | 426 | -2 | -0.5% | 22,900 |
| 2025/05/30 | 427 | 431 | 426 | 428 | -2 | -0.5% | 16,500 |
| 2025/05/29 | 427 | 430 | 425 | 430 | +3 | +0.7% | 25,500 |
| 2025/05/28 | 433 | 433 | 425 | 427 | -1 | -0.2% | 20,600 |
| 2025/05/27 | 426 | 429 | 424 | 428 | +5 | +1.2% | 17,700 |
| 2025/05/26 | 424 | 427 | 423 | 423 | -2 | -0.5% | 18,700 |
| 2025/05/23 | 424 | 425 | 422 | 425 | +5 | +1.2% | 14,600 |
| 2025/05/22 | 422 | 424 | 419 | 420 | -3 | -0.7% | 34,000 |
| 2025/05/21 | 425 | 426 | 420 | 423 | +1 | +0.2% | 23,000 |
| 2025/05/20 | 428 | 430 | 422 | 422 | -6 | -1.4% | 42,300 |
| 2025/05/19 | 434 | 437 | 428 | 428 | +1 | +0.2% | 43,800 |
| 2025/05/16 | 431 | 434 | 427 | 427 | -3 | -0.7% | 49,000 |
| 2025/05/15 | 434 | 436 | 430 | 430 | -9 | -2.1% | 32,400 |
| 2025/05/14 | 435 | 440 | 430 | 439 | +5 | +1.2% | 43,300 |
| 2025/05/13 | 438 | 438 | 434 | 434 | -1 | -0.2% | 29,900 |
| 2025/05/12 | 447 | 450 | 435 | 435 | -15 | -3.3% | 82,700 |
| 2025/05/09 | 468 | 471 | 447 | 450 | -14 | -3% | 79,900 |
| 2025/05/08 | 461 | 468 | 452 | 464 | +5 | +1.1% | 115,300 |
| 2025/05/07 | 458 | 462 | 451 | 459 | +1 | +0.2% | 34,500 |
| 2025/05/02 | 453 | 458 | 449 | 458 | +2 | +0.4% | 29,800 |
| 2025/05/01 | 458 | 461 | 446 | 456 | -2 | -0.4% | 81,000 |
| 2025/04/30 | 457 | 458 | 451 | 458 | -2 | -0.4% | 16,900 |
| 2025/04/28 | 455 | 460 | 453 | 460 | +5 | +1.1% | 27,500 |
| 2025/04/25 | 456 | 474 | 453 | 455 | -2 | -0.4% | 122,800 |
| 2025/04/24 | 465 | 465 | 453 | 457 | -6 | -1.3% | 27,400 |
| 2025/04/23 | 464 | 464 | 456 | 463 | +7 | +1.5% | 17,600 |
| 2025/04/22 | 457 | 461 | 451 | 456 | +3 | +0.7% | 17,400 |
| 2025/04/21 | 455 | 455 | 450 | 453 | -2 | -0.4% | 23,800 |
| 2025/04/18 | 440 | 455 | 440 | 455 | +16 | +3.6% | 37,600 |
| 2025/04/17 | 431 | 440 | 431 | 439 | +8 | +1.9% | 11,900 |
| 2025/04/16 | 436 | 436 | 431 | 431 | -2 | -0.5% | 10,000 |
| 2025/04/15 | 434 | 439 | 433 | 433 | -2 | -0.5% | 15,000 |
| 2025/04/14 | 435 | 437 | 433 | 435 | +8 | +1.9% | 11,700 |
| 2025/04/11 | 431 | 434 | 419 | 427 | -6 | -1.4% | 28,500 |
| 2025/04/10 | 435 | 437 | 424 | 433 | +22 | +5.4% | 36,800 |
| 2025/04/09 | 421 | 424 | 409 | 411 | -14 | -3.3% | 52,100 |
| 2025/04/08 | 411 | 428 | 411 | 425 | +20 | +4.9% | 36,500 |
| 2025/04/07 | 418 | 418 | 405 | 405 | -22 | -5.2% | 106,600 |
| 2025/04/04 | 437 | 438 | 423 | 427 | -14 | -3.2% | 78,700 |
| 2025/04/03 | 450 | 450 | 440 | 441 | -10 | -2.2% | 65,100 |
| 2025/04/02 | 463 | 463 | 451 | 451 | -8 | -1.7% | 41,300 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＳ | 42,700円 | -2.5% | +16.7% | 3.98% | 52.33倍 | 0.26倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
| オーバル | 46,900円 | +3.0% | +6.0% | 4.26% | 11.42倍 | 0.67倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| 助川電 | 210,100円 | +10.4% | +12.3% | 1.81% | 16.01倍 | 2.52倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
| シグマ光機 | 135,600円 | +2.2% | -4.0% | 3.10% | 9.90倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
| クリエート | 95,200円 | +4.2% | +39.1% | 3.89% | 10.14倍 | 0.51倍 |
|
使い捨て医療器具メーカー。シリコン製カテーテルが主力。中国・大連やベトナムで開発・生産も |
市場注目の銘柄
チャート関連のコラム
