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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,178 | 1,178 | 1,151 | 1,165 | +28.5 | +2.5% | 123,500 |
| 2014/11/12 | 1,147.5 | 1,152 | 1,136.5 | 1,136.5 | -15.5 | -1.3% | 159,000 |
| 2014/11/11 | 1,167.5 | 1,167.5 | 1,140.5 | 1,152 | -13.5 | -1.2% | 138,200 |
| 2014/11/10 | 1,146.5 | 1,170 | 1,145 | 1,165.5 | +20.5 | +1.8% | 102,600 |
| 2014/11/07 | 1,135 | 1,154.5 | 1,135 | 1,145 | +8 | +0.7% | 113,400 |
| 2014/11/06 | 1,138 | 1,149 | 1,130 | 1,137 | -8 | -0.7% | 183,600 |
| 2014/11/05 | 1,137.5 | 1,149 | 1,100 | 1,145 | +56 | +5.1% | 277,000 |
| 2014/11/04 | 1,140 | 1,140 | 1,077 | 1,089 | +33.5 | +3.2% | 250,600 |
| 2014/10/31 | 1,032.5 | 1,069.5 | 1,032.5 | 1,055.5 | +20.5 | +2% | 116,600 |
| 2014/10/30 | 1,071.5 | 1,072.5 | 1,026 | 1,035 | -30 | -2.8% | 53,400 |
| 2014/10/29 | 1,062.5 | 1,072.5 | 1,050.5 | 1,065 | +21.5 | +2.1% | 57,800 |
| 2014/10/28 | 1,045 | 1,057 | 1,040.5 | 1,043.5 | +3.5 | +0.3% | 48,000 |
| 2014/10/27 | 1,045.5 | 1,050 | 1,035 | 1,040 | ±0 | ±0% | 44,400 |
| 2014/10/24 | 1,050 | 1,054.5 | 1,037.5 | 1,040 | +17.5 | +1.7% | 49,600 |
| 2014/10/23 | 1,037.5 | 1,041.5 | 1,018 | 1,022.5 | -17.5 | -1.7% | 39,400 |
| 2014/10/22 | 1,036.5 | 1,046 | 1,028 | 1,040 | +28 | +2.8% | 59,200 |
| 2014/10/21 | 1,010 | 1,039 | 1,005.5 | 1,012 | +4 | +0.4% | 81,800 |
| 2014/10/20 | 1,015.5 | 1,024 | 999.5 | 1,008 | +28 | +2.9% | 98,400 |
| 2014/10/17 | 986 | 1,011.5 | 974.5 | 980 | -10.5 | -1.1% | 95,400 |
| 2014/10/16 | 980 | 1,032.5 | 980 | 990.5 | -19 | -1.9% | 142,600 |
| 2014/10/15 | 1,000 | 1,025 | 1,000 | 1,009.5 | -0.5 | ±0% | 51,200 |
| 2014/10/14 | 1,005 | 1,030 | 998 | 1,010 | -22 | -2.1% | 61,400 |
| 2014/10/10 | 1,029.5 | 1,046 | 1,021.5 | 1,032 | -11.5 | -1.1% | 64,400 |
| 2014/10/09 | 1,056 | 1,061.5 | 1,042.5 | 1,043.5 | -5.5 | -0.5% | 61,800 |
| 2014/10/08 | 1,025.5 | 1,055.5 | 1,025.5 | 1,049 | +9.5 | +0.9% | 56,400 |
| 2014/10/07 | 1,052 | 1,060.5 | 1,039 | 1,039.5 | -11.5 | -1.1% | 57,600 |
| 2014/10/06 | 1,070 | 1,072 | 1,050 | 1,051 | -2.5 | -0.2% | 61,000 |
| 2014/10/03 | 1,012.5 | 1,058.5 | 1,012.5 | 1,053.5 | +35.5 | +3.5% | 80,600 |
| 2014/10/02 | 1,030 | 1,042 | 1,015 | 1,018 | -34 | -3.2% | 121,200 |
| 2014/10/01 | 1,061.5 | 1,085 | 1,051 | 1,052 | -34.5 | -3.2% | 116,400 |
| 2014/09/30 | 1,091 | 1,091 | 1,062.5 | 1,086.5 | -10 | -0.9% | 143,000 |
| 2014/09/29 | 1,110 | 1,113.5 | 1,088.5 | 1,096.5 | -9 | -0.8% | 80,600 |
| 2014/09/26 | 1,115 | 1,117.5 | 1,100.5 | 1,105.5 | -8.5 | -0.8% | 67,800 |
| 2014/09/25 | 1,115 | 1,124.5 | 1,095.5 | 1,114 | +7 | +0.6% | 95,400 |
| 2014/09/24 | 1,109 | 1,130 | 1,089 | 1,107 | -2 | -0.2% | 192,400 |
| 2014/09/22 | 1,127.5 | 1,145 | 1,068.5 | 1,109 | +47.5 | +4.5% | 372,800 |
| 2014/09/19 | 1,092 | 1,092.5 | 1,059 | 1,061.5 | -13.5 | -1.3% | 109,600 |
| 2014/09/18 | 1,085 | 1,089.5 | 1,056 | 1,075 | +21.5 | +2% | 219,200 |
| 2014/09/17 | 1,049 | 1,075 | 1,045 | 1,053.5 | +16 | +1.5% | 146,200 |
| 2014/09/16 | 1,040 | 1,040 | 1,023 | 1,037.5 | +6 | +0.6% | 86,600 |
| 2014/09/12 | 1,025.5 | 1,048.5 | 1,012.5 | 1,031.5 | +6.5 | +0.6% | 244,800 |
| 2014/09/11 | 1,020.5 | 1,049 | 1,017.5 | 1,025 | -1.5 | -0.1% | 140,000 |
| 2014/09/10 | 1,035 | 1,041 | 1,019 | 1,026.5 | -14.5 | -1.4% | 141,000 |
| 2014/09/09 | 1,050.5 | 1,065 | 1,036.5 | 1,041 | -13.5 | -1.3% | 173,600 |
| 2014/09/08 | 1,080 | 1,084.5 | 1,052.5 | 1,054.5 | -6.5 | -0.6% | 155,200 |
| 2014/09/05 | 1,094.5 | 1,096.5 | 1,055 | 1,061 | -38 | -3.5% | 200,000 |
| 2014/09/04 | 1,115 | 1,132.5 | 1,095 | 1,099 | -16 | -1.4% | 128,200 |
| 2014/09/03 | 1,157 | 1,157 | 1,111 | 1,115 | -37.5 | -3.3% | 205,200 |
| 2014/09/02 | 1,135 | 1,174.5 | 1,133 | 1,152.5 | +7 | +0.6% | 131,800 |
| 2014/09/01 | 1,169 | 1,169 | 1,141 | 1,145.5 | -40.5 | -3.4% | 177,400 |
2451～
2500
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
