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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 329 | 330 | 329 | 330 | ±0 | ±0% | 8,000 |
| 2010/06/24 | 328 | 332 | 328 | 330 | -2 | -0.6% | 17,000 |
| 2010/06/23 | 330 | 333 | 330 | 332 | -5 | -1.5% | 31,000 |
| 2010/06/22 | 341 | 341 | 325 | 337 | -7 | -2% | 60,000 |
| 2010/06/21 | 340 | 344 | 339 | 344 | +5 | +1.5% | 27,000 |
| 2010/06/18 | 339 | 339 | 336 | 339 | +2 | +0.6% | 29,000 |
| 2010/06/17 | 341 | 341 | 336 | 337 | -5 | -1.5% | 32,000 |
| 2010/06/16 | 342 | 344 | 341 | 342 | +5 | +1.5% | 21,000 |
| 2010/06/15 | 335 | 338 | 335 | 337 | +3 | +0.9% | 63,000 |
| 2010/06/14 | 335 | 335 | 333 | 334 | -1 | -0.3% | 12,000 |
| 2010/06/11 | 337 | 337 | 333 | 335 | -2 | -0.6% | 60,000 |
| 2010/06/10 | 339 | 339 | 335 | 337 | +1 | +0.3% | 22,000 |
| 2010/06/09 | 337 | 340 | 336 | 336 | -1 | -0.3% | 7,000 |
| 2010/06/08 | 337 | 341 | 337 | 337 | +1 | +0.3% | 12,000 |
| 2010/06/07 | 337 | 338 | 335 | 336 | -17 | -4.8% | 45,000 |
| 2010/06/04 | 350 | 353 | 350 | 353 | +3 | +0.9% | 16,000 |
| 2010/06/03 | 347 | 353 | 347 | 350 | +2 | +0.6% | 16,000 |
| 2010/06/02 | 345 | 351 | 340 | 348 | +3 | +0.9% | 20,000 |
| 2010/06/01 | 347 | 347 | 340 | 345 | +4 | +1.2% | 13,000 |
| 2010/05/31 | 337 | 344 | 336 | 341 | +4 | +1.2% | 19,000 |
| 2010/05/28 | 333 | 343 | 333 | 337 | +11 | +3.4% | 49,000 |
| 2010/05/27 | 332 | 333 | 324 | 326 | -6 | -1.8% | 69,000 |
| 2010/05/26 | 334 | 334 | 324 | 332 | -7 | -2.1% | 58,000 |
| 2010/05/25 | 347 | 347 | 330 | 339 | -9 | -2.6% | 87,000 |
| 2010/05/24 | 354 | 360 | 348 | 348 | -1 | -0.3% | 26,000 |
| 2010/05/21 | 350 | 360 | 343 | 349 | -8 | -2.2% | 50,000 |
| 2010/05/20 | 357 | 359 | 354 | 357 | -8 | -2.2% | 50,000 |
| 2010/05/19 | 362 | 366 | 355 | 365 | +2 | +0.6% | 31,000 |
| 2010/05/18 | 361 | 376 | 361 | 363 | -5 | -1.4% | 15,000 |
| 2010/05/17 | 370 | 372 | 367 | 368 | -10 | -2.6% | 40,000 |
| 2010/05/14 | 386 | 386 | 374 | 378 | -5 | -1.3% | 62,000 |
| 2010/05/13 | 382 | 384 | 376 | 383 | +1 | +0.3% | 24,000 |
| 2010/05/12 | 375 | 383 | 372 | 382 | +5 | +1.3% | 36,000 |
| 2010/05/11 | 371 | 378 | 371 | 377 | +8 | +2.2% | 18,000 |
| 2010/05/10 | 371 | 376 | 367 | 369 | -2 | -0.5% | 24,000 |
| 2010/05/07 | 362 | 371 | 362 | 371 | -6 | -1.6% | 15,000 |
| 2010/05/06 | 378 | 380 | 377 | 377 | -12 | -3.1% | 32,000 |
| 2010/04/30 | 393 | 393 | 380 | 389 | -1 | -0.3% | 29,000 |
| 2010/04/28 | 390 | 390 | 382 | 390 | -3 | -0.8% | 21,000 |
| 2010/04/27 | 387 | 395 | 386 | 393 | +8 | +2.1% | 57,000 |
| 2010/04/26 | 386 | 386 | 381 | 385 | +3 | +0.8% | 19,000 |
| 2010/04/23 | 375 | 384 | 375 | 382 | +1 | +0.3% | 19,000 |
| 2010/04/22 | 387 | 387 | 378 | 381 | -6 | -1.6% | 32,000 |
| 2010/04/21 | 380 | 388 | 380 | 387 | +7 | +1.8% | 15,000 |
| 2010/04/20 | 384 | 384 | 379 | 380 | ±0 | ±0% | 24,000 |
| 2010/04/19 | 381 | 384 | 380 | 380 | -1 | -0.3% | 21,000 |
| 2010/04/16 | 388 | 388 | 381 | 381 | -7 | -1.8% | 19,000 |
| 2010/04/15 | 386 | 390 | 386 | 388 | +3 | +0.8% | 15,000 |
| 2010/04/14 | 386 | 386 | 385 | 385 | -4 | -1% | 35,000 |
| 2010/04/13 | 393 | 393 | 388 | 389 | ±0 | ±0% | 23,000 |
3401～
3450
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
