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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 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 |
| 2010/06/25 | 329 | 330 | 329 | 330 | ±0 | ±0% | 8,000 |
| 2010/06/24 | 328 | 332 | 328 | 330 | -2 | -0.6% | 17,000 |
| 2010/06/23 | 330 | 333 | 330 | 332 | -5 | -1.5% | 31,000 |
| 2010/06/22 | 341 | 341 | 325 | 337 | -7 | -2% | 60,000 |
| 2010/06/21 | 340 | 344 | 339 | 344 | +5 | +1.5% | 27,000 |
| 2010/06/18 | 339 | 339 | 336 | 339 | +2 | +0.6% | 29,000 |
| 2010/06/17 | 341 | 341 | 336 | 337 | -5 | -1.5% | 32,000 |
| 2010/06/16 | 342 | 344 | 341 | 342 | +5 | +1.5% | 21,000 |
| 2010/06/15 | 335 | 338 | 335 | 337 | +3 | +0.9% | 63,000 |
| 2010/06/14 | 335 | 335 | 333 | 334 | -1 | -0.3% | 12,000 |
| 2010/06/11 | 337 | 337 | 333 | 335 | -2 | -0.6% | 60,000 |
| 2010/06/10 | 339 | 339 | 335 | 337 | +1 | +0.3% | 22,000 |
| 2010/06/09 | 337 | 340 | 336 | 336 | -1 | -0.3% | 7,000 |
| 2010/06/08 | 337 | 341 | 337 | 337 | +1 | +0.3% | 12,000 |
| 2010/06/07 | 337 | 338 | 335 | 336 | -17 | -4.8% | 45,000 |
| 2010/06/04 | 350 | 353 | 350 | 353 | +3 | +0.9% | 16,000 |
| 2010/06/03 | 347 | 353 | 347 | 350 | +2 | +0.6% | 16,000 |
| 2010/06/02 | 345 | 351 | 340 | 348 | +3 | +0.9% | 20,000 |
| 2010/06/01 | 347 | 347 | 340 | 345 | +4 | +1.2% | 13,000 |
| 2010/05/31 | 337 | 344 | 336 | 341 | +4 | +1.2% | 19,000 |
| 2010/05/28 | 333 | 343 | 333 | 337 | +11 | +3.4% | 49,000 |
| 2010/05/27 | 332 | 333 | 324 | 326 | -6 | -1.8% | 69,000 |
| 2010/05/26 | 334 | 334 | 324 | 332 | -7 | -2.1% | 58,000 |
| 2010/05/25 | 347 | 347 | 330 | 339 | -9 | -2.6% | 87,000 |
| 2010/05/24 | 354 | 360 | 348 | 348 | -1 | -0.3% | 26,000 |
3601～
3650
件表示中 / 3683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 | 45,300円 | +7.2% | +382.8% | 3.75% | 44.41倍 | 0.28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 |
| シード | 46,100円 | +1.9% | -46.6% | 3.25% | 18.60倍 | 0.79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 |
| インタアクション | 114,800円 | -13.6% | -19.4% | 3.05% | 13.90倍 | 1.07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 |
| オーバル | 38,000円 | -2.4% | -10.9% | 4.21% | 9.68倍 | 0.55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 |
| シグマ光機 | 130,000円 | +2.2% | -4.0% | 3.23% | 9.49倍 | 0.53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
