ＪＭＳ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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 302 | 302 | 294 | 297 | +3 | +1% | 47,000 |
| 2010/09/03 | 290 | 295 | 290 | 294 | +2 | +0.7% | 22,000 |
| 2010/09/02 | 295 | 298 | 291 | 292 | -1 | -0.3% | 31,000 |
| 2010/09/01 | 302 | 302 | 293 | 293 | -8 | -2.7% | 28,000 |
| 2010/08/31 | 310 | 310 | 301 | 301 | -12 | -3.8% | 15,000 |
| 2010/08/30 | 317 | 317 | 304 | 313 | +4 | +1.3% | 32,000 |
| 2010/08/27 | 302 | 312 | 300 | 309 | +1 | +0.3% | 21,000 |
| 2010/08/26 | 304 | 308 | 304 | 308 | +1 | +0.3% | 9,000 |
| 2010/08/25 | 307 | 308 | 303 | 307 | ±0 | ±0% | 8,000 |
| 2010/08/24 | 309 | 313 | 304 | 307 | -2 | -0.6% | 28,000 |
| 2010/08/23 | 311 | 312 | 307 | 309 | -4 | -1.3% | 24,000 |
| 2010/08/20 | 317 | 317 | 310 | 313 | -6 | -1.9% | 17,000 |
| 2010/08/19 | 317 | 319 | 317 | 319 | +2 | +0.6% | 11,000 |
| 2010/08/18 | 316 | 319 | 316 | 317 | -2 | -0.6% | 12,000 |
| 2010/08/17 | 317 | 319 | 317 | 319 | +2 | +0.6% | 6,000 |
| 2010/08/16 | 322 | 323 | 308 | 317 | -5 | -1.6% | 15,000 |
| 2010/08/13 | 322 | 323 | 320 | 322 | +4 | +1.3% | 18,000 |
| 2010/08/12 | 316 | 318 | 314 | 318 | ±0 | ±0% | 17,000 |
| 2010/08/11 | 322 | 322 | 316 | 318 | -6 | -1.9% | 24,000 |
| 2010/08/10 | 322 | 324 | 322 | 324 | -2 | -0.6% | 17,000 |
| 2010/08/09 | 325 | 326 | 324 | 326 | +2 | +0.6% | 10,000 |
| 2010/08/06 | 324 | 330 | 323 | 324 | -2 | -0.6% | 22,000 |
| 2010/08/05 | 325 | 326 | 325 | 326 | +4 | +1.2% | 7,000 |
| 2010/08/04 | 325 | 325 | 322 | 322 | -3 | -0.9% | 8,000 |
| 2010/08/03 | 324 | 325 | 324 | 325 | +2 | +0.6% | 11,000 |
| 2010/08/02 | 326 | 327 | 323 | 323 | -3 | -0.9% | 8,000 |
| 2010/07/30 | 331 | 332 | 325 | 326 | -4 | -1.2% | 19,000 |
| 2010/07/29 | 331 | 335 | 330 | 330 | -4 | -1.2% | 17,000 |
| 2010/07/28 | 331 | 336 | 331 | 334 | ±0 | ±0% | 23,000 |
| 2010/07/27 | 332 | 335 | 332 | 334 | +2 | +0.6% | 5,000 |
| 2010/07/26 | 332 | 333 | 331 | 332 | +5 | +1.5% | 14,000 |
| 2010/07/23 | 331 | 331 | 327 | 327 | +2 | +0.6% | 13,000 |
| 2010/07/22 | 324 | 325 | 318 | 325 | +2 | +0.6% | 17,000 |
| 2010/07/21 | 325 | 326 | 323 | 323 | -4 | -1.2% | 8,000 |
| 2010/07/20 | 327 | 327 | 326 | 327 | +1 | +0.3% | 26,000 |
| 2010/07/16 | 325 | 327 | 325 | 326 | ±0 | ±0% | 18,000 |
| 2010/07/15 | 330 | 330 | 323 | 326 | -7 | -2.1% | 17,000 |
| 2010/07/14 | 337 | 337 | 331 | 333 | +2 | +0.6% | 15,000 |
| 2010/07/13 | 335 | 336 | 330 | 331 | -6 | -1.8% | 14,000 |
| 2010/07/12 | 344 | 344 | 337 | 337 | +1 | +0.3% | 38,000 |
| 2010/07/09 | 336 | 336 | 328 | 336 | -1 | -0.3% | 18,000 |
| 2010/07/08 | 334 | 337 | 334 | 337 | +7 | +2.1% | 24,000 |
| 2010/07/07 | 327 | 331 | 326 | 330 | +6 | +1.9% | 31,000 |
| 2010/07/06 | 321 | 324 | 321 | 324 | +3 | +0.9% | 28,000 |
| 2010/07/05 | 323 | 323 | 321 | 321 | -2 | -0.6% | 11,000 |
| 2010/07/02 | 329 | 329 | 323 | 323 | -6 | -1.8% | 11,000 |
| 2010/07/01 | 327 | 329 | 326 | 329 | +3 | +0.9% | 14,000 |
| 2010/06/30 | 327 | 327 | 323 | 326 | -5 | -1.5% | 15,000 |
| 2010/06/29 | 334 | 334 | 330 | 331 | ±0 | ±0% | 22,000 |
| 2010/06/28 | 328 | 331 | 328 | 331 | +1 | +0.3% | 14,000 |
3351～
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「ＪＭＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＭＳ | 53,900円 | +7.2% | +451.7% | 3.15% | 32.99倍 | 0.33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。海外市場開拓に積極展開 |
| インタアクション | 149,700円 | +12.5% | +1.2% | 2.34% | 15.95倍 | 1.59倍 |
|
撮像素子ＣＭＯＳセンサー、ＣＣＤ検査用光源装置大手。環境関連、除振装置、歯車試験機等も |
| 日本ＭＤＭ | 63,700円 | +8.7% | +0.4% | 2.35% | 12.91倍 | 0.66倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
| ＩＭＶ | 73,200円 | +1.0% | -14.2% | 1.64% | 12.52倍 | 1.17倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
| シグマ光機 | 162,900円 | +2.8% | -17.2% | 2.58% | 12.02倍 | 0.68倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
