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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 546 | 551 | 543 | 543 | -1 | -0.2% | 25,600 |
| 2024/06/26 | 551 | 551 | 544 | 544 | -5 | -0.9% | 32,000 |
| 2024/06/25 | 538 | 549 | 538 | 549 | +12 | +2.2% | 15,700 |
| 2024/06/24 | 535 | 540 | 533 | 537 | +6 | +1.1% | 13,200 |
| 2024/06/21 | 537 | 537 | 531 | 531 | -1 | -0.2% | 21,400 |
| 2024/06/20 | 533 | 536 | 530 | 532 | -1 | -0.2% | 16,600 |
| 2024/06/19 | 532 | 536 | 532 | 533 | +1 | +0.2% | 8,400 |
| 2024/06/18 | 531 | 536 | 531 | 532 | ±0 | ±0% | 9,500 |
| 2024/06/17 | 537 | 537 | 530 | 532 | -3 | -0.6% | 15,200 |
| 2024/06/14 | 534 | 540 | 533 | 535 | ±0 | ±0% | 22,200 |
| 2024/06/13 | 542 | 542 | 533 | 535 | -5 | -0.9% | 25,000 |
| 2024/06/12 | 542 | 544 | 538 | 540 | +1 | +0.2% | 20,900 |
| 2024/06/11 | 539 | 542 | 536 | 539 | ±0 | ±0% | 25,200 |
| 2024/06/10 | 534 | 539 | 534 | 539 | +9 | +1.7% | 22,100 |
| 2024/06/07 | 533 | 533 | 530 | 530 | -1 | -0.2% | 14,800 |
| 2024/06/06 | 534 | 536 | 530 | 531 | ±0 | ±0% | 26,200 |
| 2024/06/05 | 535 | 537 | 528 | 531 | -6 | -1.1% | 36,100 |
| 2024/06/04 | 536 | 538 | 535 | 537 | +1 | +0.2% | 9,900 |
| 2024/06/03 | 539 | 540 | 533 | 536 | -3 | -0.6% | 21,100 |
| 2024/05/31 | 532 | 540 | 532 | 539 | +7 | +1.3% | 13,500 |
| 2024/05/30 | 540 | 540 | 528 | 532 | -8 | -1.5% | 53,600 |
| 2024/05/29 | 546 | 549 | 540 | 540 | -8 | -1.5% | 28,700 |
| 2024/05/28 | 549 | 552 | 548 | 548 | -1 | -0.2% | 10,800 |
| 2024/05/27 | 553 | 553 | 547 | 549 | ±0 | ±0% | 8,400 |
| 2024/05/24 | 545 | 555 | 545 | 549 | +4 | +0.7% | 22,200 |
| 2024/05/23 | 548 | 549 | 545 | 545 | -1 | -0.2% | 13,200 |
| 2024/05/22 | 552 | 554 | 546 | 546 | -6 | -1.1% | 19,000 |
| 2024/05/21 | 550 | 553 | 548 | 552 | +3 | +0.5% | 19,100 |
| 2024/05/20 | 552 | 557 | 548 | 549 | +1 | +0.2% | 24,300 |
| 2024/05/17 | 551 | 553 | 547 | 548 | -2 | -0.4% | 16,200 |
| 2024/05/16 | 557 | 557 | 546 | 550 | -9 | -1.6% | 68,100 |
| 2024/05/15 | 560 | 560 | 555 | 559 | +1 | +0.2% | 31,800 |
| 2024/05/14 | 562 | 562 | 557 | 558 | -4 | -0.7% | 18,400 |
| 2024/05/13 | 558 | 562 | 557 | 562 | +5 | +0.9% | 21,500 |
| 2024/05/10 | 555 | 563 | 553 | 557 | +2 | +0.4% | 57,600 |
| 2024/05/09 | 555 | 556 | 552 | 555 | +2 | +0.4% | 23,900 |
| 2024/05/08 | 555 | 556 | 553 | 553 | -2 | -0.4% | 15,800 |
| 2024/05/07 | 556 | 558 | 554 | 555 | -1 | -0.2% | 25,000 |
| 2024/05/02 | 551 | 556 | 550 | 556 | +5 | +0.9% | 16,000 |
| 2024/05/01 | 551 | 554 | 550 | 551 | ±0 | ±0% | 18,200 |
| 2024/04/30 | 549 | 558 | 549 | 551 | +1 | +0.2% | 25,900 |
| 2024/04/26 | 550 | 552 | 546 | 550 | -3 | -0.5% | 138,500 |
| 2024/04/25 | 554 | 554 | 549 | 553 | -1 | -0.2% | 21,800 |
| 2024/04/24 | 550 | 554 | 548 | 554 | +4 | +0.7% | 20,500 |
| 2024/04/23 | 549 | 554 | 549 | 550 | +1 | +0.2% | 25,900 |
| 2024/04/22 | 554 | 554 | 548 | 549 | +4 | +0.7% | 30,700 |
| 2024/04/19 | 552 | 552 | 539 | 545 | -6 | -1.1% | 62,700 |
| 2024/04/18 | 550 | 554 | 548 | 551 | ±0 | ±0% | 27,800 |
| 2024/04/17 | 561 | 561 | 551 | 551 | -10 | -1.8% | 33,100 |
| 2024/04/16 | 560 | 564 | 558 | 561 | +5 | +0.9% | 64,100 |
101～
150
件表示中 / 3843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 | 51,100円 | +3.6% | +3.4% | 4.31% | 14.25倍 | 2.02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 | 56,500円 | -10.5% | - | 0.00% | - | 9.35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 |
| 日本ＭＤＭ | 61,700円 | +8.7% | +0.4% | 2.43% | 12.50倍 | 0.65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 | 93,500円 | +7.6% | +5.2% | 2.57% | 9.92倍 | 1.45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 |
| シード | 46,600円 | +11.1% | +2.0% | 3.22% | 10.07倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
