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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 1,205 | 1,233 | 1,205 | 1,230 | -5 | -0.4% | 232,300 |
| 2015/07/01 | 1,220 | 1,240 | 1,206 | 1,235 | +15 | +1.2% | 186,900 |
| 2015/06/30 | 1,218 | 1,226 | 1,206 | 1,220 | +2 | +0.2% | 94,400 |
| 2015/06/29 | 1,226 | 1,231 | 1,216 | 1,218 | -31 | -2.5% | 94,200 |
| 2015/06/26 | 1,251 | 1,253 | 1,242 | 1,249 | -5 | -0.4% | 85,400 |
| 2015/06/25 | 1,258 | 1,268 | 1,251 | 1,254 | -9 | -0.7% | 74,900 |
| 2015/06/24 | 1,282 | 1,282 | 1,247 | 1,263 | -23 | -1.8% | 296,000 |
| 2015/06/23 | 1,281 | 1,293 | 1,277 | 1,286 | -4 | -0.3% | 180,000 |
| 2015/06/22 | 1,280 | 1,300 | 1,257 | 1,290 | -3 | -0.2% | 183,600 |
| 2015/06/19 | 1,305 | 1,310 | 1,282 | 1,293 | -22 | -1.7% | 196,200 |
| 2015/06/18 | 1,300 | 1,327 | 1,294 | 1,315 | +26 | +2% | 184,300 |
| 2015/06/17 | 1,262 | 1,290 | 1,260 | 1,289 | +29 | +2.3% | 163,700 |
| 2015/06/16 | 1,254 | 1,273 | 1,254 | 1,260 | +4 | +0.3% | 65,900 |
| 2015/06/15 | 1,234 | 1,257 | 1,226 | 1,256 | +22 | +1.8% | 95,300 |
| 2015/06/12 | 1,231 | 1,248 | 1,226 | 1,234 | -6 | -0.5% | 282,900 |
| 2015/06/11 | 1,245 | 1,249 | 1,235 | 1,240 | -5 | -0.4% | 203,000 |
| 2015/06/10 | 1,259 | 1,261 | 1,243 | 1,245 | +3 | +0.2% | 114,200 |
| 2015/06/09 | 1,274 | 1,277 | 1,242 | 1,242 | -28 | -2.2% | 140,500 |
| 2015/06/08 | 1,299 | 1,299 | 1,266 | 1,270 | -29 | -2.2% | 150,300 |
| 2015/06/05 | 1,306 | 1,311 | 1,298 | 1,299 | -3 | -0.2% | 91,000 |
| 2015/06/04 | 1,306 | 1,307 | 1,298 | 1,302 | -1 | -0.1% | 68,600 |
| 2015/06/03 | 1,299 | 1,311 | 1,298 | 1,303 | +1 | +0.1% | 101,200 |
| 2015/06/02 | 1,305 | 1,310 | 1,299 | 1,302 | -7 | -0.5% | 194,900 |
| 2015/06/01 | 1,345 | 1,349 | 1,291 | 1,309 | -66 | -4.8% | 350,600 |
| 2015/05/29 | 1,355 | 1,377 | 1,348 | 1,375 | +23 | +1.7% | 76,900 |
| 2015/05/28 | 1,361 | 1,361 | 1,347 | 1,352 | +3 | +0.2% | 41,300 |
| 2015/05/27 | 1,355 | 1,359 | 1,342 | 1,349 | -8 | -0.6% | 46,500 |
| 2015/05/26 | 1,360 | 1,365 | 1,345 | 1,357 | +3 | +0.2% | 32,700 |
| 2015/05/25 | 1,357 | 1,359 | 1,347 | 1,354 | +3 | +0.2% | 51,100 |
| 2015/05/22 | 1,347 | 1,360 | 1,346 | 1,351 | +8 | +0.6% | 65,200 |
| 2015/05/21 | 1,345 | 1,365 | 1,320 | 1,343 | +17 | +1.3% | 90,400 |
| 2015/05/20 | 1,325 | 1,335 | 1,314 | 1,326 | -4 | -0.3% | 55,100 |
| 2015/05/19 | 1,320 | 1,336 | 1,310 | 1,330 | +9 | +0.7% | 54,800 |
| 2015/05/18 | 1,261 | 1,350 | 1,261 | 1,321 | +47 | +3.7% | 139,200 |
| 2015/05/15 | 1,269 | 1,290 | 1,260 | 1,274 | -2 | -0.2% | 72,000 |
| 2015/05/14 | 1,290 | 1,292 | 1,270 | 1,276 | -8 | -0.6% | 86,800 |
| 2015/05/13 | 1,290 | 1,294 | 1,280 | 1,284 | -6 | -0.5% | 54,500 |
| 2015/05/12 | 1,293 | 1,303 | 1,285 | 1,290 | -4 | -0.3% | 54,500 |
| 2015/05/11 | 1,291 | 1,307 | 1,287 | 1,294 | +8 | +0.6% | 51,200 |
| 2015/05/08 | 1,281 | 1,296 | 1,278 | 1,286 | +5 | +0.4% | 47,000 |
| 2015/05/07 | 1,295 | 1,302 | 1,280 | 1,281 | -13 | -1% | 60,100 |
| 2015/05/01 | 1,300 | 1,329 | 1,287 | 1,294 | -15 | -1.1% | 59,600 |
| 2015/04/30 | 1,345 | 1,351 | 1,306 | 1,309 | -44 | -3.3% | 73,800 |
| 2015/04/28 | 1,382 | 1,390 | 1,345 | 1,353 | -34 | -2.5% | 62,700 |
| 2015/04/27 | 1,378 | 1,389 | 1,362 | 1,387 | +8 | +0.6% | 53,300 |
| 2015/04/24 | 1,355 | 1,384 | 1,345 | 1,379 | +16 | +1.2% | 60,100 |
| 2015/04/23 | 1,391 | 1,396 | 1,358 | 1,363 | -32 | -2.3% | 93,300 |
| 2015/04/22 | 1,370 | 1,411 | 1,370 | 1,395 | +27 | +2% | 151,100 |
| 2015/04/21 | 1,333 | 1,368 | 1,333 | 1,368 | +35 | +2.6% | 48,200 |
| 2015/04/20 | 1,340 | 1,342 | 1,315 | 1,333 | -8 | -0.6% | 87,500 |
2301～
2350
件表示中 / 3847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 | 51,400円 | +3.6% | +3.4% | 4.28% | 14.34倍 | 2.04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 | 51,900円 | -10.5% | - | 0.00% | - | 8.58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 | 63,000円 | +8.7% | +0.4% | 2.38% | 12.76倍 | 0.67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 | 90,100円 | +7.6% | +5.2% | 2.66% | 9.55倍 | 1.40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 | 48,300円 | +11.1% | +2.0% | 3.11% | 10.44倍 | 0.84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
