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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 216.8 | 217.5 | 216.3 | 217.3 | +0.5 | +0.2% | 26,400 |
| 2010/06/18 | 219 | 220 | 215.5 | 216.8 | -2.2 | -1% | 32,000 |
| 2010/06/17 | 219.3 | 221 | 219 | 219 | +0.5 | +0.2% | 43,200 |
| 2010/06/16 | 218.8 | 221 | 216.5 | 218.5 | -0.3 | -0.1% | 111,600 |
| 2010/06/15 | 217 | 218.8 | 212.5 | 218.8 | +7.3 | +3.5% | 28,400 |
| 2010/06/14 | 205.3 | 211.5 | 202.5 | 211.5 | +6.5 | +3.2% | 23,600 |
| 2010/06/11 | 209.3 | 209.3 | 205 | 205 | ±0 | ±0% | 12,000 |
| 2010/06/10 | 207 | 207 | 201.5 | 205 | +0.7 | +0.3% | 12,400 |
| 2010/06/09 | 210.8 | 210.8 | 200 | 204.3 | -2.7 | -1.3% | 12,000 |
| 2010/06/08 | 195 | 207 | 195 | 207 | +4.5 | +2.2% | 43,200 |
| 2010/06/07 | 208.8 | 208.8 | 201.3 | 202.5 | -10.8 | -5.1% | 11,600 |
| 2010/06/04 | 212.3 | 213.5 | 211.8 | 213.3 | +0.8 | +0.4% | 14,000 |
| 2010/06/03 | 212.5 | 212.5 | 211.3 | 212.5 | +1.5 | +0.7% | 8,400 |
| 2010/06/02 | 207.5 | 214.8 | 205.3 | 211 | +4.7 | +2.3% | 46,400 |
| 2010/06/01 | 197.5 | 212.5 | 197.5 | 206.3 | +7.5 | +3.8% | 30,000 |
| 2010/05/31 | 197.5 | 200 | 197.3 | 198.8 | +1.3 | +0.7% | 12,800 |
| 2010/05/28 | 192.5 | 201.3 | 192.5 | 197.5 | +8.7 | +4.6% | 17,600 |
| 2010/05/27 | 187.5 | 193.8 | 185 | 188.8 | +1.3 | +0.7% | 12,800 |
| 2010/05/26 | 187.5 | 187.8 | 177.5 | 187.5 | ±0 | ±0% | 67,600 |
| 2010/05/25 | 193 | 193 | 187.5 | 187.5 | -5.5 | -2.8% | 34,000 |
| 2010/05/24 | 191.5 | 196.3 | 190.5 | 193 | +2 | +1% | 24,000 |
| 2010/05/21 | 191.8 | 194.5 | 187.5 | 191 | -8.3 | -4.2% | 51,600 |
| 2010/05/20 | 197.5 | 199.8 | 197.5 | 199.3 | -0.7 | -0.4% | 11,600 |
| 2010/05/19 | 202.5 | 202.5 | 197.5 | 200 | -5 | -2.4% | 69,200 |
| 2010/05/18 | 214.5 | 214.5 | 202.5 | 205 | -5.8 | -2.8% | 34,800 |
| 2010/05/17 | 220 | 220.8 | 210.5 | 210.8 | -9.2 | -4.2% | 48,000 |
| 2010/05/14 | 221.8 | 221.8 | 219.3 | 220 | -0.5 | -0.2% | 39,200 |
| 2010/05/13 | 220 | 222.8 | 219.8 | 220.5 | -0.3 | -0.1% | 49,600 |
| 2010/05/12 | 219.5 | 221.3 | 219 | 220.8 | -1 | -0.5% | 24,400 |
| 2010/05/11 | 223.3 | 224 | 221.5 | 221.8 | -1.2 | -0.5% | 23,200 |
| 2010/05/10 | 225 | 225 | 216.3 | 223 | -3.3 | -1.5% | 30,400 |
| 2010/05/07 | 225 | 226.3 | 220.5 | 226.3 | -1.7 | -0.7% | 74,000 |
| 2010/05/06 | 225.3 | 228 | 225.3 | 228 | +2.7 | +1.2% | 86,000 |
| 2010/04/30 | 224.5 | 225.8 | 224.3 | 225.3 | -0.2 | -0.1% | 44,000 |
| 2010/04/28 | 221.8 | 225.5 | 220.5 | 225.5 | +2.7 | +1.2% | 38,000 |
| 2010/04/27 | 224.5 | 224.5 | 222.5 | 222.8 | -0.2 | -0.1% | 20,400 |
| 2010/04/26 | 224.8 | 225 | 222.8 | 223 | +0.2 | +0.1% | 72,000 |
| 2010/04/23 | 223 | 223.8 | 222.5 | 222.8 | -0.2 | -0.1% | 31,600 |
| 2010/04/22 | 222.3 | 227 | 221.8 | 223 | ±0 | ±0% | 46,000 |
| 2010/04/21 | 223.8 | 223.8 | 221.8 | 223 | +0.2 | +0.1% | 52,400 |
| 2010/04/20 | 222 | 227.5 | 222 | 222.8 | +1.5 | +0.7% | 78,800 |
| 2010/04/19 | 220 | 224.5 | 220 | 221.3 | -2 | -0.9% | 24,800 |
| 2010/04/16 | 222.5 | 224.3 | 222.5 | 223.3 | +1.8 | +0.8% | 23,600 |
| 2010/04/15 | 225 | 226.3 | 221.5 | 221.5 | -3.5 | -1.6% | 124,000 |
| 2010/04/14 | 230.3 | 230.3 | 223.3 | 225 | -1.5 | -0.7% | 90,400 |
| 2010/04/13 | 230.3 | 230.3 | 226.3 | 226.5 | -5 | -2.2% | 56,800 |
| 2010/04/12 | 234 | 234.3 | 229.3 | 231.5 | -2.8 | -1.2% | 83,600 |
| 2010/04/09 | 230.3 | 234.5 | 228.5 | 234.3 | +4.8 | +2.1% | 86,400 |
| 2010/04/08 | 229.3 | 230 | 227.5 | 229.5 | +0.2 | +0.1% | 26,000 |
| 2010/04/07 | 227 | 230 | 226.3 | 229.3 | +0.5 | +0.2% | 16,400 |
3701～
3750
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
