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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,191 | 1,214 | 1,191 | 1,208 | +6 | +0.5% | 48,200 |
| 2015/08/13 | 1,196 | 1,215 | 1,190 | 1,202 | -1 | -0.1% | 51,700 |
| 2015/08/12 | 1,232 | 1,244 | 1,196 | 1,203 | -29 | -2.4% | 52,800 |
| 2015/08/11 | 1,232 | 1,244 | 1,221 | 1,232 | +8 | +0.7% | 96,200 |
| 2015/08/10 | 1,217 | 1,233 | 1,211 | 1,224 | +11 | +0.9% | 83,200 |
| 2015/08/07 | 1,226 | 1,227 | 1,204 | 1,213 | -19 | -1.5% | 66,200 |
| 2015/08/06 | 1,230 | 1,235 | 1,222 | 1,232 | +9 | +0.7% | 83,800 |
| 2015/08/05 | 1,222 | 1,233 | 1,210 | 1,223 | +1 | +0.1% | 113,600 |
| 2015/08/04 | 1,187 | 1,225 | 1,170 | 1,222 | +41 | +3.5% | 147,000 |
| 2015/08/03 | 1,181 | 1,188 | 1,161 | 1,181 | +5 | +0.4% | 80,300 |
| 2015/07/31 | 1,193 | 1,193 | 1,163 | 1,176 | -15 | -1.3% | 66,000 |
| 2015/07/30 | 1,166 | 1,194 | 1,164 | 1,191 | +35 | +3% | 145,200 |
| 2015/07/29 | 1,154 | 1,160 | 1,143 | 1,156 | +4 | +0.3% | 49,900 |
| 2015/07/28 | 1,155 | 1,166 | 1,140 | 1,152 | -3 | -0.3% | 93,500 |
| 2015/07/27 | 1,169 | 1,174 | 1,154 | 1,155 | +5 | +0.4% | 113,100 |
| 2015/07/24 | 1,139 | 1,150 | 1,137 | 1,150 | +11 | +1% | 56,500 |
| 2015/07/23 | 1,142 | 1,157 | 1,132 | 1,139 | -5 | -0.4% | 89,000 |
| 2015/07/22 | 1,146 | 1,161 | 1,144 | 1,144 | -14 | -1.2% | 69,500 |
| 2015/07/21 | 1,149 | 1,166 | 1,133 | 1,158 | +8 | +0.7% | 113,500 |
| 2015/07/17 | 1,133 | 1,153 | 1,112 | 1,150 | +12 | +1.1% | 132,300 |
| 2015/07/16 | 1,133 | 1,141 | 1,128 | 1,138 | +13 | +1.2% | 90,400 |
| 2015/07/15 | 1,135 | 1,145 | 1,095 | 1,125 | -23 | -2% | 381,800 |
| 2015/07/14 | 1,124 | 1,158 | 1,124 | 1,148 | +2 | +0.2% | 137,500 |
| 2015/07/13 | 1,128 | 1,150 | 1,128 | 1,146 | +16 | +1.4% | 68,600 |
| 2015/07/10 | 1,150 | 1,150 | 1,123 | 1,130 | -29 | -2.5% | 123,000 |
| 2015/07/09 | 1,135 | 1,167 | 1,110 | 1,159 | -5 | -0.4% | 127,200 |
| 2015/07/08 | 1,199 | 1,205 | 1,164 | 1,164 | -39 | -3.2% | 98,700 |
| 2015/07/07 | 1,201 | 1,217 | 1,194 | 1,203 | +7 | +0.6% | 135,600 |
| 2015/07/06 | 1,201 | 1,225 | 1,193 | 1,196 | -17 | -1.4% | 158,600 |
| 2015/07/03 | 1,223 | 1,229 | 1,205 | 1,213 | -17 | -1.4% | 131,800 |
| 2015/07/02 | 1,205 | 1,233 | 1,205 | 1,230 | -5 | -0.4% | 232,300 |
| 2015/07/01 | 1,220 | 1,240 | 1,206 | 1,235 | +15 | +1.2% | 186,900 |
| 2015/06/30 | 1,218 | 1,226 | 1,206 | 1,220 | +2 | +0.2% | 94,400 |
| 2015/06/29 | 1,226 | 1,231 | 1,216 | 1,218 | -31 | -2.5% | 94,200 |
| 2015/06/26 | 1,251 | 1,253 | 1,242 | 1,249 | -5 | -0.4% | 85,400 |
| 2015/06/25 | 1,258 | 1,268 | 1,251 | 1,254 | -9 | -0.7% | 74,900 |
| 2015/06/24 | 1,282 | 1,282 | 1,247 | 1,263 | -23 | -1.8% | 296,000 |
| 2015/06/23 | 1,281 | 1,293 | 1,277 | 1,286 | -4 | -0.3% | 180,000 |
| 2015/06/22 | 1,280 | 1,300 | 1,257 | 1,290 | -3 | -0.2% | 183,600 |
| 2015/06/19 | 1,305 | 1,310 | 1,282 | 1,293 | -22 | -1.7% | 196,200 |
| 2015/06/18 | 1,300 | 1,327 | 1,294 | 1,315 | +26 | +2% | 184,300 |
| 2015/06/17 | 1,262 | 1,290 | 1,260 | 1,289 | +29 | +2.3% | 163,700 |
| 2015/06/16 | 1,254 | 1,273 | 1,254 | 1,260 | +4 | +0.3% | 65,900 |
| 2015/06/15 | 1,234 | 1,257 | 1,226 | 1,256 | +22 | +1.8% | 95,300 |
| 2015/06/12 | 1,231 | 1,248 | 1,226 | 1,234 | -6 | -0.5% | 282,900 |
| 2015/06/11 | 1,245 | 1,249 | 1,235 | 1,240 | -5 | -0.4% | 203,000 |
| 2015/06/10 | 1,259 | 1,261 | 1,243 | 1,245 | +3 | +0.2% | 114,200 |
| 2015/06/09 | 1,274 | 1,277 | 1,242 | 1,242 | -28 | -2.2% | 140,500 |
| 2015/06/08 | 1,299 | 1,299 | 1,266 | 1,270 | -29 | -2.2% | 150,300 |
| 2015/06/05 | 1,306 | 1,311 | 1,298 | 1,299 | -3 | -0.2% | 91,000 |
2451～
2500
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
