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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,010 | 1,039 | 1,005.5 | 1,012 | +4 | +0.4% | 81,800 |
| 2014/10/20 | 1,015.5 | 1,024 | 999.5 | 1,008 | +28 | +2.9% | 98,400 |
| 2014/10/17 | 986 | 1,011.5 | 974.5 | 980 | -10.5 | -1.1% | 95,400 |
| 2014/10/16 | 980 | 1,032.5 | 980 | 990.5 | -19 | -1.9% | 142,600 |
| 2014/10/15 | 1,000 | 1,025 | 1,000 | 1,009.5 | -0.5 | ±0% | 51,200 |
| 2014/10/14 | 1,005 | 1,030 | 998 | 1,010 | -22 | -2.1% | 61,400 |
| 2014/10/10 | 1,029.5 | 1,046 | 1,021.5 | 1,032 | -11.5 | -1.1% | 64,400 |
| 2014/10/09 | 1,056 | 1,061.5 | 1,042.5 | 1,043.5 | -5.5 | -0.5% | 61,800 |
| 2014/10/08 | 1,025.5 | 1,055.5 | 1,025.5 | 1,049 | +9.5 | +0.9% | 56,400 |
| 2014/10/07 | 1,052 | 1,060.5 | 1,039 | 1,039.5 | -11.5 | -1.1% | 57,600 |
| 2014/10/06 | 1,070 | 1,072 | 1,050 | 1,051 | -2.5 | -0.2% | 61,000 |
| 2014/10/03 | 1,012.5 | 1,058.5 | 1,012.5 | 1,053.5 | +35.5 | +3.5% | 80,600 |
| 2014/10/02 | 1,030 | 1,042 | 1,015 | 1,018 | -34 | -3.2% | 121,200 |
| 2014/10/01 | 1,061.5 | 1,085 | 1,051 | 1,052 | -34.5 | -3.2% | 116,400 |
| 2014/09/30 | 1,091 | 1,091 | 1,062.5 | 1,086.5 | -10 | -0.9% | 143,000 |
| 2014/09/29 | 1,110 | 1,113.5 | 1,088.5 | 1,096.5 | -9 | -0.8% | 80,600 |
| 2014/09/26 | 1,115 | 1,117.5 | 1,100.5 | 1,105.5 | -8.5 | -0.8% | 67,800 |
| 2014/09/25 | 1,115 | 1,124.5 | 1,095.5 | 1,114 | +7 | +0.6% | 95,400 |
| 2014/09/24 | 1,109 | 1,130 | 1,089 | 1,107 | -2 | -0.2% | 192,400 |
| 2014/09/22 | 1,127.5 | 1,145 | 1,068.5 | 1,109 | +47.5 | +4.5% | 372,800 |
| 2014/09/19 | 1,092 | 1,092.5 | 1,059 | 1,061.5 | -13.5 | -1.3% | 109,600 |
| 2014/09/18 | 1,085 | 1,089.5 | 1,056 | 1,075 | +21.5 | +2% | 219,200 |
| 2014/09/17 | 1,049 | 1,075 | 1,045 | 1,053.5 | +16 | +1.5% | 146,200 |
| 2014/09/16 | 1,040 | 1,040 | 1,023 | 1,037.5 | +6 | +0.6% | 86,600 |
| 2014/09/12 | 1,025.5 | 1,048.5 | 1,012.5 | 1,031.5 | +6.5 | +0.6% | 244,800 |
| 2014/09/11 | 1,020.5 | 1,049 | 1,017.5 | 1,025 | -1.5 | -0.1% | 140,000 |
| 2014/09/10 | 1,035 | 1,041 | 1,019 | 1,026.5 | -14.5 | -1.4% | 141,000 |
| 2014/09/09 | 1,050.5 | 1,065 | 1,036.5 | 1,041 | -13.5 | -1.3% | 173,600 |
| 2014/09/08 | 1,080 | 1,084.5 | 1,052.5 | 1,054.5 | -6.5 | -0.6% | 155,200 |
| 2014/09/05 | 1,094.5 | 1,096.5 | 1,055 | 1,061 | -38 | -3.5% | 200,000 |
| 2014/09/04 | 1,115 | 1,132.5 | 1,095 | 1,099 | -16 | -1.4% | 128,200 |
| 2014/09/03 | 1,157 | 1,157 | 1,111 | 1,115 | -37.5 | -3.3% | 205,200 |
| 2014/09/02 | 1,135 | 1,174.5 | 1,133 | 1,152.5 | +7 | +0.6% | 131,800 |
| 2014/09/01 | 1,169 | 1,169 | 1,141 | 1,145.5 | -40.5 | -3.4% | 177,400 |
| 2014/08/29 | 1,150 | 1,190 | 1,145 | 1,186 | +32.5 | +2.8% | 108,800 |
| 2014/08/28 | 1,160 | 1,167.5 | 1,150.5 | 1,153.5 | -22 | -1.9% | 138,600 |
| 2014/08/27 | 1,175 | 1,190 | 1,155 | 1,175.5 | -17 | -1.4% | 174,000 |
| 2014/08/26 | 1,200 | 1,205 | 1,176.5 | 1,192.5 | -6.5 | -0.5% | 112,400 |
| 2014/08/25 | 1,200 | 1,209 | 1,191 | 1,199 | -11.5 | -1% | 105,400 |
| 2014/08/22 | 1,227.5 | 1,227.5 | 1,205 | 1,210.5 | -22 | -1.8% | 130,600 |
| 2014/08/21 | 1,221 | 1,242.5 | 1,219.5 | 1,232.5 | +11.5 | +0.9% | 168,600 |
| 2014/08/20 | 1,186 | 1,234.5 | 1,186 | 1,221 | +33 | +2.8% | 202,400 |
| 2014/08/19 | 1,195.5 | 1,205.5 | 1,170.5 | 1,188 | -32.5 | -2.7% | 200,000 |
| 2014/08/18 | 1,221 | 1,238 | 1,216 | 1,220.5 | -6.5 | -0.5% | 128,600 |
| 2014/08/15 | 1,205 | 1,247 | 1,201 | 1,227 | +31.5 | +2.6% | 223,600 |
| 2014/08/14 | 1,223.5 | 1,245 | 1,187.5 | 1,195.5 | -31.5 | -2.6% | 263,800 |
| 2014/08/13 | 1,203 | 1,234.5 | 1,174.5 | 1,227 | +14.5 | +1.2% | 267,800 |
| 2014/08/12 | 1,185 | 1,235 | 1,184.5 | 1,212.5 | +30.5 | +2.6% | 328,800 |
| 2014/08/11 | 1,164.5 | 1,185 | 1,142 | 1,182 | +60.5 | +5.4% | 207,800 |
| 2014/08/08 | 1,158 | 1,167 | 1,106 | 1,121.5 | -61.5 | -5.2% | 305,800 |
2651～
2700
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
