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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 307 | 319 | 307 | 319 | +15 | +4.9% | 253,000 |
| 2015/11/19 | 299 | 304 | 299 | 304 | +5 | +1.7% | 52,000 |
| 2015/11/18 | 299 | 302 | 297 | 299 | -3 | -1% | 73,000 |
| 2015/11/17 | 302 | 303 | 299 | 302 | +1 | +0.3% | 79,000 |
| 2015/11/16 | 297 | 302 | 296 | 301 | +1 | +0.3% | 46,000 |
| 2015/11/13 | 303 | 303 | 298 | 300 | -4 | -1.3% | 30,000 |
| 2015/11/12 | 301 | 304 | 300 | 304 | +3 | +1% | 50,000 |
| 2015/11/11 | 301 | 302 | 299 | 301 | +2 | +0.7% | 30,000 |
| 2015/11/10 | 301 | 301 | 296 | 299 | -3 | -1% | 33,000 |
| 2015/11/09 | 299 | 303 | 298 | 302 | +9 | +3.1% | 108,000 |
| 2015/11/06 | 287 | 294 | 287 | 293 | +6 | +2.1% | 69,000 |
| 2015/11/05 | 286 | 289 | 286 | 287 | -3 | -1% | 48,000 |
| 2015/11/04 | 288 | 290 | 288 | 290 | +4 | +1.4% | 43,000 |
| 2015/11/02 | 289 | 289 | 286 | 286 | -3 | -1% | 32,000 |
| 2015/10/30 | 289 | 290 | 288 | 289 | +3 | +1% | 38,000 |
| 2015/10/29 | 289 | 289 | 286 | 286 | -1 | -0.3% | 34,000 |
| 2015/10/28 | 287 | 288 | 286 | 287 | ±0 | ±0% | 19,000 |
| 2015/10/27 | 287 | 288 | 286 | 287 | ±0 | ±0% | 20,000 |
| 2015/10/26 | 289 | 289 | 286 | 287 | ±0 | ±0% | 26,000 |
| 2015/10/23 | 288 | 288 | 286 | 287 | +1 | +0.3% | 32,000 |
| 2015/10/22 | 284 | 286 | 284 | 286 | -1 | -0.3% | 5,000 |
| 2015/10/21 | 284 | 287 | 284 | 287 | +3 | +1.1% | 23,000 |
| 2015/10/20 | 285 | 287 | 284 | 284 | -1 | -0.4% | 31,000 |
| 2015/10/19 | 286 | 286 | 283 | 285 | -1 | -0.3% | 19,000 |
| 2015/10/16 | 285 | 286 | 282 | 286 | +1 | +0.4% | 27,000 |
| 2015/10/15 | 282 | 286 | 282 | 285 | +1 | +0.4% | 38,000 |
| 2015/10/14 | 288 | 288 | 284 | 284 | -3 | -1% | 41,000 |
| 2015/10/13 | 284 | 287 | 283 | 287 | +4 | +1.4% | 30,000 |
| 2015/10/09 | 281 | 283 | 281 | 283 | +1 | +0.4% | 35,000 |
| 2015/10/08 | 281 | 283 | 280 | 282 | ±0 | ±0% | 45,000 |
| 2015/10/07 | 281 | 282 | 280 | 282 | +1 | +0.4% | 20,000 |
| 2015/10/06 | 280 | 282 | 279 | 281 | +1 | +0.4% | 57,000 |
| 2015/10/05 | 279 | 281 | 278 | 280 | +1 | +0.4% | 32,000 |
| 2015/10/02 | 279 | 279 | 277 | 279 | ±0 | ±0% | 14,000 |
| 2015/10/01 | 279 | 279 | 278 | 279 | +2 | +0.7% | 13,000 |
| 2015/09/30 | 277 | 277 | 276 | 277 | +1 | +0.4% | 11,000 |
| 2015/09/29 | 276 | 277 | 275 | 276 | -2 | -0.7% | 35,000 |
| 2015/09/28 | 278 | 281 | 277 | 278 | -4 | -1.4% | 20,000 |
| 2015/09/25 | 278 | 282 | 278 | 282 | +4 | +1.4% | 41,000 |
| 2015/09/24 | 281 | 282 | 278 | 278 | -3 | -1.1% | 53,000 |
| 2015/09/18 | 283 | 283 | 279 | 281 | ±0 | ±0% | 50,000 |
| 2015/09/17 | 281 | 283 | 280 | 281 | +1 | +0.4% | 67,000 |
| 2015/09/16 | 281 | 282 | 280 | 280 | -1 | -0.4% | 34,000 |
| 2015/09/15 | 280 | 282 | 280 | 281 | +1 | +0.4% | 29,000 |
| 2015/09/14 | 281 | 282 | 280 | 280 | -2 | -0.7% | 23,000 |
| 2015/09/11 | 280 | 285 | 280 | 282 | -1 | -0.4% | 87,000 |
| 2015/09/10 | 282 | 284 | 282 | 283 | -1 | -0.4% | 33,000 |
| 2015/09/09 | 280 | 285 | 280 | 284 | +8 | +2.9% | 53,000 |
| 2015/09/08 | 276 | 282 | 276 | 276 | ±0 | ±0% | 26,000 |
| 2015/09/07 | 282 | 282 | 276 | 276 | -6 | -2.1% | 59,000 |
2351～
2400
件表示中 / 3735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 | 43,200円 | -2.5% | +16.7% | 3.94% | 52.94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 |
| 助川電 | 213,300円 | +10.4% | +12.3% | 1.78% | 16.25倍 | 2.55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 |
| オーバル | 43,900円 | +3.0% | +6.0% | 4.56% | 10.69倍 | 0.62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 |
| シグマ光機 | 133,500円 | +2.2% | -4.0% | 3.15% | 9.75倍 | 0.55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 | 94,500円 | +4.2% | +39.1% | 3.92% | 10.05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
