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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 922 | 928 | 888 | 898 | -15 | -1.6% | 121,600 |
| 2016/01/14 | 945 | 945 | 897 | 913 | -47 | -4.9% | 149,000 |
| 2016/01/13 | 959 | 966 | 950 | 960 | +32 | +3.4% | 64,000 |
| 2016/01/12 | 961 | 964 | 921 | 928 | -38 | -3.9% | 198,700 |
| 2016/01/08 | 990 | 990 | 966 | 966 | -31 | -3.1% | 202,700 |
| 2016/01/07 | 1,000 | 1,013 | 993 | 997 | -5 | -0.5% | 96,000 |
| 2016/01/06 | 1,008 | 1,012 | 1,000 | 1,002 | -6 | -0.6% | 59,000 |
| 2016/01/05 | 1,012 | 1,018 | 1,002 | 1,008 | -12 | -1.2% | 75,400 |
| 2016/01/04 | 1,031 | 1,045 | 1,018 | 1,020 | -11 | -1.1% | 69,500 |
| 2015/12/30 | 1,040 | 1,040 | 1,027 | 1,031 | -13 | -1.2% | 50,700 |
| 2015/12/29 | 1,034 | 1,045 | 1,017 | 1,044 | +18 | +1.8% | 52,800 |
| 2015/12/28 | 999 | 1,030 | 999 | 1,026 | +30 | +3% | 52,500 |
| 2015/12/25 | 1,008 | 1,010 | 991 | 996 | -16 | -1.6% | 129,200 |
| 2015/12/24 | 1,042 | 1,050 | 1,005 | 1,012 | -27 | -2.6% | 137,700 |
| 2015/12/22 | 1,074 | 1,085 | 1,032 | 1,039 | -14 | -1.3% | 158,900 |
| 2015/12/21 | 1,047 | 1,075 | 1,047 | 1,053 | +8 | +0.8% | 139,300 |
| 2015/12/18 | 1,035 | 1,073 | 1,030 | 1,045 | +18 | +1.8% | 154,500 |
| 2015/12/17 | 1,035 | 1,040 | 1,023 | 1,027 | -2 | -0.2% | 187,500 |
| 2015/12/16 | 1,033 | 1,046 | 1,022 | 1,029 | +1 | +0.1% | 142,500 |
| 2015/12/15 | 1,049 | 1,061 | 1,028 | 1,028 | -23 | -2.2% | 116,800 |
| 2015/12/14 | 1,056 | 1,071 | 1,040 | 1,051 | -25 | -2.3% | 163,600 |
| 2015/12/11 | 1,100 | 1,113 | 1,075 | 1,076 | -3 | -0.3% | 125,100 |
| 2015/12/10 | 1,097 | 1,107 | 1,077 | 1,079 | -29 | -2.6% | 95,200 |
| 2015/12/09 | 1,126 | 1,134 | 1,096 | 1,108 | -35 | -3.1% | 145,000 |
| 2015/12/08 | 1,183 | 1,185 | 1,141 | 1,143 | -36 | -3.1% | 137,900 |
| 2015/12/07 | 1,195 | 1,203 | 1,175 | 1,179 | +6 | +0.5% | 180,900 |
| 2015/12/04 | 1,170 | 1,206 | 1,158 | 1,173 | +1 | +0.1% | 229,700 |
| 2015/12/03 | 1,172 | 1,177 | 1,141 | 1,172 | +17 | +1.5% | 216,000 |
| 2015/12/02 | 1,100 | 1,155 | 1,097 | 1,155 | +71 | +6.5% | 306,300 |
| 2015/12/01 | 1,048 | 1,084 | 1,042 | 1,084 | +36 | +3.4% | 135,700 |
| 2015/11/30 | 1,077 | 1,077 | 1,034 | 1,048 | +31 | +3% | 169,500 |
| 2015/11/27 | 1,020 | 1,023 | 1,011 | 1,017 | -7 | -0.7% | 116,500 |
| 2015/11/26 | 1,051 | 1,057 | 1,022 | 1,024 | -28 | -2.7% | 162,800 |
| 2015/11/25 | 1,058 | 1,061 | 1,050 | 1,052 | -12 | -1.1% | 82,800 |
| 2015/11/24 | 1,065 | 1,075 | 1,057 | 1,064 | +3 | +0.3% | 103,300 |
| 2015/11/20 | 1,088 | 1,088 | 1,053 | 1,061 | -33 | -3% | 147,500 |
| 2015/11/19 | 1,125 | 1,126 | 1,093 | 1,094 | -27 | -2.4% | 73,100 |
| 2015/11/18 | 1,141 | 1,141 | 1,114 | 1,121 | -7 | -0.6% | 42,500 |
| 2015/11/17 | 1,132 | 1,138 | 1,121 | 1,128 | +5 | +0.4% | 28,800 |
| 2015/11/16 | 1,100 | 1,178 | 1,092 | 1,123 | +11 | +1% | 66,300 |
| 2015/11/13 | 1,153 | 1,166 | 1,110 | 1,112 | -60 | -5.1% | 84,100 |
| 2015/11/12 | 1,189 | 1,200 | 1,170 | 1,172 | -32 | -2.7% | 48,600 |
| 2015/11/11 | 1,172 | 1,205 | 1,170 | 1,204 | +15 | +1.3% | 76,300 |
| 2015/11/10 | 1,165 | 1,195 | 1,165 | 1,189 | +30 | +2.6% | 120,800 |
| 2015/11/09 | 1,125 | 1,160 | 1,125 | 1,159 | +48 | +4.3% | 124,200 |
| 2015/11/06 | 1,098 | 1,116 | 1,085 | 1,111 | +13 | +1.2% | 60,000 |
| 2015/11/05 | 1,054 | 1,109 | 1,044 | 1,098 | +49 | +4.7% | 114,900 |
| 2015/11/04 | 1,030 | 1,057 | 1,024 | 1,049 | +26 | +2.5% | 61,400 |
| 2015/11/02 | 1,024 | 1,033 | 1,003 | 1,023 | -10 | -1% | 46,300 |
| 2015/10/30 | 1,049 | 1,049 | 1,032 | 1,033 | +7 | +0.7% | 31,300 |
2351～
2400
件表示中 / 4027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 | 46,200円 | +5.5% | -33.8% | 4.33% | 18.96倍 | 1.77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 |
| セルシード | 46,400円 | +1.0% | - | 0.00% | - | 10.71倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| インタアクション | 136,000円 | -35.1% | -82.8% | 3.24% | 331.71倍 | 1.18倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 日本ＭＤＭ | 53,000円 | +5.1% | +14.2% | 3.21% | 9.63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 |
| ＪＭＳ | 45,300円 | -2.5% | +16.7% | 3.75% | 55.58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
