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 |
|---|---|---|---|---|---|---|---|
| 2009/06/17 | 168.1 | 170.3 | 166.9 | 170.3 | +0.3 | +0.2% | 94,400 |
| 2009/06/16 | 168.8 | 170.9 | 167.6 | 170 | -0.1 | -0.1% | 120,800 |
| 2009/06/15 | 175 | 175 | 168.8 | 170.1 | -3.7 | -2.1% | 131,200 |
| 2009/06/12 | 174.5 | 176.3 | 173.8 | 173.8 | +0.2 | +0.1% | 78,400 |
| 2009/06/11 | 181.9 | 181.9 | 169.9 | 173.6 | -6.4 | -3.6% | 181,600 |
| 2009/06/10 | 175 | 180 | 168.8 | 180 | +6.2 | +3.6% | 90,400 |
| 2009/06/09 | 176.8 | 176.9 | 170 | 173.8 | -6.2 | -3.4% | 157,600 |
| 2009/06/08 | 187.5 | 187.5 | 175 | 180 | -7.4 | -3.9% | 101,600 |
| 2009/06/05 | 191.4 | 192.5 | 183.8 | 187.4 | +2.3 | +1.2% | 406,400 |
| 2009/06/04 | 173.8 | 193.6 | 172.5 | 185.1 | +16.3 | +9.7% | 911,200 |
| 2009/06/03 | 162.5 | 171 | 162.5 | 168.8 | +6.3 | +3.9% | 388,800 |
| 2009/06/02 | 154 | 164.5 | 154 | 162.5 | +7.5 | +4.8% | 281,600 |
| 2009/06/01 | 154.8 | 166.9 | 153.8 | 155 | +0.2 | +0.1% | 323,200 |
| 2009/05/29 | 156.3 | 156.3 | 150.3 | 154.8 | +1 | +0.7% | 318,400 |
| 2009/05/28 | 156.1 | 158.6 | 152.4 | 153.8 | -4.8 | -3% | 354,400 |
| 2009/05/27 | 141.4 | 158.8 | 141.3 | 158.6 | +17.3 | +12.2% | 405,600 |
| 2009/05/26 | 142.9 | 142.9 | 140.6 | 141.3 | -0.3 | -0.2% | 108,000 |
| 2009/05/25 | 142.5 | 142.5 | 140.9 | 141.6 | ±0 | ±0% | 80,800 |
| 2009/05/22 | 143.5 | 143.6 | 141.3 | 141.6 | -2.4 | -1.7% | 196,800 |
| 2009/05/21 | 144.9 | 144.9 | 143.8 | 144 | -1 | -0.7% | 36,800 |
| 2009/05/20 | 146.9 | 148.1 | 141.3 | 145 | +2.2 | +1.5% | 202,400 |
| 2009/05/19 | 143.8 | 146 | 142.8 | 142.8 | +0.3 | +0.2% | 187,200 |
| 2009/05/18 | 147.8 | 149.4 | 141.6 | 142.5 | -6.9 | -4.6% | 129,600 |
| 2009/05/15 | 146.5 | 152.5 | 146.5 | 149.4 | +2.4 | +1.6% | 43,200 |
| 2009/05/14 | 152.6 | 153.8 | 143.8 | 147 | -3.1 | -2.1% | 182,400 |
| 2009/05/13 | 155.9 | 156.3 | 150.1 | 150.1 | -7.8 | -4.9% | 44,800 |
| 2009/05/12 | 158.9 | 159.3 | 157.9 | 157.9 | -1.4 | -0.9% | 140,000 |
| 2009/05/11 | 159.5 | 160.6 | 158.1 | 159.3 | +2.3 | +1.5% | 204,000 |
| 2009/05/08 | 158.8 | 159.9 | 156.3 | 157 | -0.5 | -0.3% | 86,400 |
| 2009/05/07 | 155 | 161.3 | 155 | 157.5 | +5 | +3.3% | 86,400 |
| 2009/05/01 | 153.5 | 153.5 | 151.3 | 152.5 | -2.5 | -1.6% | 10,400 |
| 2009/04/30 | 150 | 155 | 147.5 | 155 | +2.5 | +1.6% | 42,400 |
| 2009/04/28 | 152.5 | 152.6 | 147.5 | 152.5 | -5 | -3.2% | 39,200 |
| 2009/04/27 | 161.3 | 162.5 | 156.3 | 157.5 | -2.5 | -1.6% | 195,200 |
| 2009/04/24 | 162.5 | 162.5 | 158.8 | 160 | -2.5 | -1.5% | 82,400 |
| 2009/04/23 | 161.9 | 162.5 | 156.3 | 162.5 | +2.5 | +1.6% | 262,400 |
| 2009/04/22 | 157.5 | 160 | 152.5 | 160 | +5 | +3.2% | 98,400 |
| 2009/04/21 | 150.1 | 157.5 | 148.8 | 155 | +2.4 | +1.6% | 124,000 |
| 2009/04/20 | 150 | 152.6 | 148.8 | 152.6 | +3.8 | +2.6% | 76,800 |
| 2009/04/17 | 147.5 | 150 | 146.3 | 148.8 | +1.9 | +1.3% | 76,800 |
| 2009/04/16 | 145 | 146.9 | 145 | 146.9 | +1.9 | +1.3% | 23,200 |
| 2009/04/15 | 137.5 | 146 | 131.8 | 145 | +3.7 | +2.6% | 100,800 |
| 2009/04/14 | 142.4 | 142.4 | 141.3 | 141.3 | -1.2 | -0.8% | 28,800 |
| 2009/04/13 | 147.6 | 147.6 | 142.5 | 142.5 | -2.6 | -1.8% | 22,400 |
| 2009/04/10 | 147.4 | 147.6 | 145.1 | 145.1 | -4.8 | -3.2% | 119,200 |
| 2009/04/09 | 144.3 | 149.9 | 144.1 | 149.9 | +6.1 | +4.2% | 85,600 |
| 2009/04/08 | 141.9 | 145.6 | 141.9 | 143.8 | +1.9 | +1.3% | 58,400 |
| 2009/04/07 | 142.5 | 143.8 | 139.1 | 141.9 | -4.4 | -3% | 94,400 |
| 2009/04/06 | 148.8 | 148.8 | 143.8 | 146.3 | -2.1 | -1.4% | 92,000 |
| 2009/04/03 | 155 | 155 | 147.6 | 148.4 | -7.2 | -4.6% | 69,600 |
3651～
3700
件表示中 / 3715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 | 54,900円 | +3.6% | +3.4% | 4.01% | 15.31倍 | 2.26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 |
| Ｊ・ＴＥＣ | 61,200円 | +17.1% | -16.3% | 0.00% | 285.98倍 | 4.09倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| シード | 58,500円 | +11.1% | +2.0% | 2.56% | 12.65倍 | 1.02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 | 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 |
市場注目の銘柄
チャート関連のコラム
