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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,090 | 1,115 | 1,090 | 1,092 | -2 | -0.2% | 32,500 |
| 2015/01/06 | 1,105 | 1,107 | 1,090 | 1,094 | -18 | -1.6% | 71,400 |
| 2015/01/05 | 1,135 | 1,140 | 1,102 | 1,112 | -14 | -1.2% | 42,300 |
| 2014/12/30 | 1,140 | 1,140 | 1,121 | 1,126 | -4 | -0.4% | 23,400 |
| 2014/12/29 | 1,135 | 1,140 | 1,112 | 1,130 | +4 | +0.4% | 33,500 |
| 2014/12/26 | 1,134 | 1,137 | 1,120 | 1,126 | +11 | +1% | 28,900 |
| 2014/12/25 | 1,123 | 1,128 | 1,114 | 1,115 | -17 | -1.5% | 32,400 |
| 2014/12/24 | 1,141 | 1,141 | 1,121 | 1,132 | +2 | +0.2% | 35,300 |
| 2014/12/22 | 1,143 | 1,143 | 1,111 | 1,130 | -5 | -0.4% | 38,900 |
| 2014/12/19 | 1,140 | 1,144 | 1,125 | 1,135 | +13 | +1.2% | 40,500 |
| 2014/12/18 | 1,120 | 1,138 | 1,115 | 1,122 | +10 | +0.9% | 45,600 |
| 2014/12/17 | 1,090 | 1,120 | 1,090 | 1,112 | +5 | +0.5% | 42,000 |
| 2014/12/16 | 1,120 | 1,120 | 1,087 | 1,107 | -25 | -2.2% | 98,300 |
| 2014/12/15 | 1,125 | 1,167 | 1,125 | 1,132 | -15 | -1.3% | 45,100 |
| 2014/12/12 | 1,136 | 1,161 | 1,134 | 1,147 | +2 | +0.2% | 79,000 |
| 2014/12/11 | 1,130 | 1,173 | 1,126 | 1,145 | -11 | -1% | 64,700 |
| 2014/12/10 | 1,147 | 1,170 | 1,132 | 1,156 | +6 | +0.5% | 78,000 |
| 2014/12/09 | 1,170 | 1,177 | 1,150 | 1,150 | -51 | -4.2% | 132,200 |
| 2014/12/08 | 1,210 | 1,210 | 1,190 | 1,201 | +19 | +1.6% | 76,300 |
| 2014/12/05 | 1,193 | 1,193 | 1,167 | 1,182 | +9 | +0.8% | 77,500 |
| 2014/12/04 | 1,177 | 1,177 | 1,159 | 1,173 | -2 | -0.2% | 76,100 |
| 2014/12/03 | 1,201 | 1,203 | 1,170 | 1,175 | -25 | -2.1% | 83,100 |
| 2014/12/02 | 1,208 | 1,208 | 1,190 | 1,200 | -8 | -0.7% | 67,400 |
| 2014/12/01 | 1,172 | 1,217 | 1,170 | 1,208 | +38 | +3.2% | 155,400 |
| 2014/11/28 | 1,160 | 1,179 | 1,155 | 1,170 | +20 | +1.7% | 85,700 |
| 2014/11/27 | 1,184 | 1,184 | 1,150 | 1,150 | -13 | -1.1% | 55,700 |
| 2014/11/26 | 1,150 | 1,169 | 1,150 | 1,163 | +13 | +1.1% | 64,400 |
| 2014/11/25 | 1,145 | 1,154 | 1,143 | 1,150 | +5 | +0.4% | 56,700 |
| 2014/11/21 | 1,160 | 1,166 | 1,138 | 1,145 | -13 | -1.1% | 76,300 |
| 2014/11/20 | 1,175 | 1,179 | 1,157 | 1,158 | -17 | -1.4% | 45,000 |
| 2014/11/19 | 1,183 | 1,206 | 1,171 | 1,175 | -8 | -0.7% | 128,000 |
| 2014/11/18 | 1,160 | 1,185 | 1,155 | 1,183 | +34 | +3% | 83,000 |
| 2014/11/17 | 1,199 | 1,199 | 1,145 | 1,149 | -44 | -3.7% | 138,900 |
| 2014/11/14 | 1,189 | 1,195 | 1,170 | 1,193 | +28 | +2.4% | 138,400 |
| 2014/11/13 | 1,178 | 1,178 | 1,151 | 1,165 | +28.5 | +2.5% | 123,500 |
| 2014/11/12 | 1,147.5 | 1,152 | 1,136.5 | 1,136.5 | -15.5 | -1.3% | 159,000 |
| 2014/11/11 | 1,167.5 | 1,167.5 | 1,140.5 | 1,152 | -13.5 | -1.2% | 138,200 |
| 2014/11/10 | 1,146.5 | 1,170 | 1,145 | 1,165.5 | +20.5 | +1.8% | 102,600 |
| 2014/11/07 | 1,135 | 1,154.5 | 1,135 | 1,145 | +8 | +0.7% | 113,400 |
| 2014/11/06 | 1,138 | 1,149 | 1,130 | 1,137 | -8 | -0.7% | 183,600 |
| 2014/11/05 | 1,137.5 | 1,149 | 1,100 | 1,145 | +56 | +5.1% | 277,000 |
| 2014/11/04 | 1,140 | 1,140 | 1,077 | 1,089 | +33.5 | +3.2% | 250,600 |
| 2014/10/31 | 1,032.5 | 1,069.5 | 1,032.5 | 1,055.5 | +20.5 | +2% | 116,600 |
| 2014/10/30 | 1,071.5 | 1,072.5 | 1,026 | 1,035 | -30 | -2.8% | 53,400 |
| 2014/10/29 | 1,062.5 | 1,072.5 | 1,050.5 | 1,065 | +21.5 | +2.1% | 57,800 |
| 2014/10/28 | 1,045 | 1,057 | 1,040.5 | 1,043.5 | +3.5 | +0.3% | 48,000 |
| 2014/10/27 | 1,045.5 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 44,400 |
| 2014/10/24 | 1,050 | 1,054.5 | 1,037.5 | 1,040 | +17.5 | +1.7% | 49,600 |
| 2014/10/23 | 1,037.5 | 1,041.5 | 1,018 | 1,022.5 | -17.5 | -1.7% | 39,400 |
| 2014/10/22 | 1,036.5 | 1,046 | 1,028 | 1,040 | +28 | +2.8% | 59,200 |
2601～
2650
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
