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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 526 | 549 | 526 | 539 | +13 | +2.5% | 157,200 |
| 2024/05/17 | 527 | 527 | 521 | 526 | +1 | +0.2% | 13,900 |
| 2024/05/16 | 532 | 532 | 523 | 525 | -7 | -1.3% | 16,100 |
| 2024/05/15 | 530 | 533 | 528 | 532 | +5 | +0.9% | 29,300 |
| 2024/05/14 | 532 | 532 | 525 | 527 | -5 | -0.9% | 10,100 |
| 2024/05/13 | 534 | 534 | 524 | 532 | -1 | -0.2% | 23,600 |
| 2024/05/10 | 530 | 533 | 523 | 533 | +6 | +1.1% | 41,000 |
| 2024/05/09 | 527 | 530 | 522 | 527 | ±0 | ±0% | 24,800 |
| 2024/05/08 | 534 | 534 | 527 | 527 | -5 | -0.9% | 11,700 |
| 2024/05/07 | 534 | 534 | 529 | 532 | -2 | -0.4% | 9,900 |
| 2024/05/02 | 529 | 534 | 527 | 534 | +5 | +0.9% | 3,200 |
| 2024/05/01 | 530 | 530 | 526 | 529 | -5 | -0.9% | 9,200 |
| 2024/04/30 | 526 | 534 | 525 | 534 | +9 | +1.7% | 17,400 |
| 2024/04/26 | 524 | 525 | 518 | 525 | +1 | +0.2% | 16,200 |
| 2024/04/25 | 524 | 524 | 521 | 524 | ±0 | ±0% | 12,000 |
| 2024/04/24 | 521 | 525 | 520 | 524 | +1 | +0.2% | 14,300 |
| 2024/04/23 | 520 | 525 | 519 | 523 | +3 | +0.6% | 10,900 |
| 2024/04/22 | 518 | 524 | 518 | 520 | +7 | +1.4% | 27,000 |
| 2024/04/19 | 519 | 519 | 511 | 513 | -8 | -1.5% | 27,600 |
| 2024/04/18 | 517 | 521 | 517 | 521 | +3 | +0.6% | 9,900 |
| 2024/04/17 | 524 | 524 | 518 | 518 | -5 | -1% | 20,900 |
| 2024/04/16 | 523 | 528 | 522 | 523 | -2 | -0.4% | 24,800 |
| 2024/04/15 | 523 | 527 | 523 | 525 | ±0 | ±0% | 8,100 |
| 2024/04/12 | 531 | 531 | 525 | 525 | -6 | -1.1% | 15,300 |
| 2024/04/11 | 531 | 531 | 528 | 531 | ±0 | ±0% | 9,800 |
| 2024/04/10 | 532 | 533 | 528 | 531 | +1 | +0.2% | 7,700 |
| 2024/04/09 | 528 | 530 | 523 | 530 | +6 | +1.1% | 8,500 |
| 2024/04/08 | 525 | 529 | 522 | 524 | +1 | +0.2% | 17,200 |
| 2024/04/05 | 528 | 530 | 522 | 523 | -8 | -1.5% | 14,600 |
| 2024/04/04 | 530 | 532 | 527 | 531 | +1 | +0.2% | 20,700 |
| 2024/04/03 | 526 | 530 | 526 | 530 | +4 | +0.8% | 20,900 |
| 2024/04/02 | 530 | 530 | 526 | 526 | -3 | -0.6% | 20,800 |
| 2024/04/01 | 541 | 541 | 529 | 529 | -6 | -1.1% | 24,700 |
| 2024/03/29 | 526 | 535 | 526 | 535 | +9 | +1.7% | 15,600 |
| 2024/03/28 | 535 | 535 | 526 | 526 | -12 | -2.2% | 22,300 |
| 2024/03/27 | 538 | 543 | 536 | 538 | +3 | +0.6% | 35,000 |
| 2024/03/26 | 536 | 539 | 532 | 535 | -3 | -0.6% | 14,700 |
| 2024/03/25 | 540 | 545 | 534 | 538 | -5 | -0.9% | 37,500 |
| 2024/03/22 | 543 | 545 | 539 | 543 | ±0 | ±0% | 18,500 |
| 2024/03/21 | 547 | 548 | 540 | 543 | -4 | -0.7% | 32,500 |
| 2024/03/19 | 530 | 547 | 530 | 547 | +14 | +2.6% | 52,400 |
| 2024/03/18 | 534 | 535 | 530 | 533 | +6 | +1.1% | 20,100 |
| 2024/03/15 | 525 | 532 | 525 | 527 | -5 | -0.9% | 24,500 |
| 2024/03/14 | 530 | 532 | 527 | 532 | +3 | +0.6% | 25,100 |
| 2024/03/13 | 537 | 538 | 527 | 529 | -9 | -1.7% | 17,400 |
| 2024/03/12 | 539 | 539 | 528 | 538 | +2 | +0.4% | 18,600 |
| 2024/03/11 | 547 | 548 | 530 | 536 | -12 | -2.2% | 39,400 |
| 2024/03/08 | 529 | 548 | 528 | 548 | +20 | +3.8% | 110,700 |
| 2024/03/07 | 528 | 528 | 522 | 528 | +2 | +0.4% | 19,500 |
| 2024/03/06 | 512 | 527 | 512 | 526 | +7 | +1.3% | 43,700 |
1～
50
件表示中 / 3458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 | 53,900円 | +7.2% | +451.7% | 3.15% | 32.99倍 | 0.33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。海外市場開拓に積極展開 |
| インタアクション | 149,700円 | +12.5% | +1.2% | 2.34% | 15.95倍 | 1.59倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| 日本ＭＤＭ | 63,700円 | +8.7% | +0.4% | 2.35% | 12.91倍 | 0.66倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
| ＩＭＶ | 73,200円 | +1.0% | -14.2% | 1.64% | 12.52倍 | 1.17倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| シグマ光機 | 162,900円 | +2.8% | -17.2% | 2.58% | 12.02倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
