大研医器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 440 | 444 | 440 | 444 | +4 | +0.9% | 65,100 |
| 2025/05/21 | 440 | 441 | 438 | 440 | ±0 | ±0% | 58,600 |
| 2025/05/20 | 443 | 443 | 439 | 440 | -3 | -0.7% | 73,300 |
| 2025/05/19 | 448 | 448 | 439 | 443 | -5 | -1.1% | 156,000 |
| 2025/05/16 | 444 | 450 | 439 | 448 | -25 | -5.3% | 324,400 |
| 2025/05/15 | 473 | 477 | 473 | 473 | ±0 | ±0% | 44,200 |
| 2025/05/14 | 473 | 473 | 468 | 473 | ±0 | ±0% | 43,200 |
| 2025/05/13 | 477 | 479 | 470 | 473 | -6 | -1.3% | 65,000 |
| 2025/05/12 | 480 | 481 | 476 | 479 | +2 | +0.4% | 28,100 |
| 2025/05/09 | 476 | 480 | 476 | 477 | ±0 | ±0% | 22,400 |
| 2025/05/08 | 476 | 478 | 475 | 477 | +2 | +0.4% | 10,700 |
| 2025/05/07 | 480 | 480 | 474 | 475 | -3 | -0.6% | 33,800 |
| 2025/05/02 | 480 | 480 | 476 | 478 | -2 | -0.4% | 15,500 |
| 2025/05/01 | 473 | 481 | 472 | 480 | +5 | +1.1% | 119,000 |
| 2025/04/30 | 477 | 478 | 472 | 475 | -2 | -0.4% | 63,900 |
| 2025/04/28 | 478 | 478 | 474 | 477 | +2 | +0.4% | 33,900 |
| 2025/04/25 | 479 | 479 | 473 | 475 | +1 | +0.2% | 19,700 |
| 2025/04/24 | 478 | 480 | 474 | 474 | -2 | -0.4% | 37,800 |
| 2025/04/23 | 478 | 478 | 476 | 476 | +3 | +0.6% | 13,100 |
| 2025/04/22 | 477 | 478 | 473 | 473 | -4 | -0.8% | 34,800 |
| 2025/04/21 | 476 | 478 | 475 | 477 | +1 | +0.2% | 14,500 |
| 2025/04/18 | 473 | 476 | 473 | 476 | +6 | +1.3% | 16,200 |
| 2025/04/17 | 475 | 476 | 470 | 470 | -7 | -1.5% | 30,300 |
| 2025/04/16 | 476 | 491 | 454 | 477 | -2 | -0.4% | 127,100 |
| 2025/04/15 | 480 | 485 | 477 | 479 | -3 | -0.6% | 28,800 |
| 2025/04/14 | 488 | 489 | 480 | 482 | +2 | +0.4% | 33,700 |
| 2025/04/11 | 470 | 484 | 465 | 480 | +5 | +1.1% | 63,000 |
| 2025/04/10 | 484 | 484 | 475 | 475 | +10 | +2.2% | 60,700 |
| 2025/04/09 | 461 | 468 | 456 | 465 | -11 | -2.3% | 108,900 |
| 2025/04/08 | 471 | 482 | 470 | 476 | +21 | +4.6% | 59,500 |
| 2025/04/07 | 460 | 463 | 445 | 455 | -20 | -4.2% | 221,200 |
| 2025/04/04 | 475 | 479 | 472 | 475 | -10 | -2.1% | 194,600 |
| 2025/04/03 | 484 | 487 | 480 | 485 | -5 | -1% | 69,700 |
| 2025/04/02 | 491 | 491 | 487 | 490 | ±0 | ±0% | 49,800 |
| 2025/04/01 | 491 | 492 | 489 | 490 | ±0 | ±0% | 44,500 |
| 2025/03/31 | 496 | 496 | 487 | 490 | -6 | -1.2% | 113,000 |
| 2025/03/28 | 498 | 499 | 496 | 496 | -11 | -2.2% | 39,700 |
| 2025/03/27 | 504 | 507 | 500 | 507 | +5 | +1% | 72,500 |
| 2025/03/26 | 503 | 505 | 501 | 502 | +1 | +0.2% | 45,700 |
| 2025/03/25 | 504 | 504 | 499 | 501 | -1 | -0.2% | 67,400 |
| 2025/03/24 | 504 | 505 | 502 | 502 | ±0 | ±0% | 16,600 |
| 2025/03/21 | 504 | 506 | 502 | 502 | -2 | -0.4% | 29,700 |
| 2025/03/19 | 507 | 508 | 501 | 504 | +1 | +0.2% | 38,500 |
| 2025/03/18 | 504 | 508 | 502 | 503 | +2 | +0.4% | 61,500 |
| 2025/03/17 | 503 | 504 | 501 | 501 | -1 | -0.2% | 14,800 |
| 2025/03/14 | 501 | 506 | 501 | 502 | -1 | -0.2% | 30,800 |
| 2025/03/13 | 501 | 503 | 500 | 503 | +2 | +0.4% | 6,700 |
| 2025/03/12 | 500 | 505 | 498 | 501 | +1 | +0.2% | 62,000 |
| 2025/03/11 | 499 | 500 | 496 | 500 | -1 | -0.2% | 71,900 |
| 2025/03/10 | 503 | 505 | 500 | 501 | -1 | -0.2% | 54,500 |
51～
100
件表示中 / 4011件
類似銘柄と比較する
現在ご覧いただいている「大研医器」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 |
|---|---|---|---|---|---|---|---|---|
| 大研医器 | 44,100円 | +5.5% | -33.8% | 4.54% | 18.10倍 | 1.69倍 |
|
医療機器メーカー。真空吸引器など病院感染防止や麻酔関連が主。最先端医療分野開発に意欲 |
| シード | 48,600円 | +11.3% | +20.0% | 3.09% | 13.37倍 | 0.81倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| 日本ＭＤＭ | 53,400円 | +5.1% | +14.2% | 3.18% | 9.70倍 | 0.57倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| オーバル | 47,800円 | +3.0% | +6.0% | 4.18% | 11.64倍 | 0.68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 |
| ＪＭＳ | 44,900円 | -2.5% | +16.7% | 3.79% | 55.02倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
