日本エム・ディ・エムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/13 | 1,556 | 1,568 | 1,550 | 1,555 | +4 | +0.3% | 13,800 |
| 2003/11/12 | 1,590 | 1,590 | 1,535 | 1,551 | -15 | -1% | 27,100 |
| 2003/11/11 | 1,600 | 1,600 | 1,550 | 1,566 | -34 | -2.1% | 27,100 |
| 2003/11/10 | 1,660 | 1,660 | 1,582 | 1,600 | -30 | -1.8% | 29,400 |
| 2003/11/07 | 1,552 | 1,630 | 1,550 | 1,630 | +70 | +4.5% | 49,000 |
| 2003/11/06 | 1,572 | 1,587 | 1,560 | 1,560 | -14 | -0.9% | 30,800 |
| 2003/11/05 | 1,580 | 1,587 | 1,572 | 1,574 | -24 | -1.5% | 16,000 |
| 2003/11/04 | 1,566 | 1,600 | 1,566 | 1,598 | +48 | +3.1% | 21,300 |
| 2003/10/31 | 1,580 | 1,586 | 1,545 | 1,550 | -35 | -2.2% | 36,300 |
| 2003/10/30 | 1,597 | 1,610 | 1,585 | 1,585 | -5 | -0.3% | 19,900 |
| 2003/10/29 | 1,578 | 1,597 | 1,578 | 1,590 | +10 | +0.6% | 14,300 |
| 2003/10/28 | 1,573 | 1,600 | 1,573 | 1,580 | -3 | -0.2% | 19,400 |
| 2003/10/27 | 1,638 | 1,638 | 1,578 | 1,583 | -17 | -1.1% | 24,100 |
| 2003/10/24 | 1,608 | 1,630 | 1,590 | 1,600 | -8 | -0.5% | 22,300 |
| 2003/10/23 | 1,635 | 1,650 | 1,590 | 1,608 | -62 | -3.7% | 35,800 |
| 2003/10/22 | 1,701 | 1,701 | 1,662 | 1,670 | -31 | -1.8% | 25,700 |
| 2003/10/21 | 1,746 | 1,746 | 1,679 | 1,701 | -45 | -2.6% | 50,200 |
| 2003/10/20 | 1,701 | 1,749 | 1,701 | 1,746 | +57 | +3.4% | 61,400 |
| 2003/10/17 | 1,745 | 1,745 | 1,681 | 1,689 | -56 | -3.2% | 56,000 |
| 2003/10/16 | 1,755 | 1,755 | 1,701 | 1,745 | +78 | +4.7% | 70,900 |
| 2003/10/15 | 1,716 | 1,724 | 1,662 | 1,667 | -64 | -3.7% | 62,400 |
| 2003/10/14 | 1,750 | 1,760 | 1,730 | 1,731 | -8 | -0.5% | 59,200 |
| 2003/10/10 | 1,715 | 1,750 | 1,715 | 1,739 | +27 | +1.6% | 63,500 |
| 2003/10/09 | 1,710 | 1,720 | 1,701 | 1,712 | +15 | +0.9% | 29,400 |
| 2003/10/08 | 1,691 | 1,710 | 1,691 | 1,697 | -6 | -0.4% | 57,100 |
| 2003/10/07 | 1,690 | 1,710 | 1,660 | 1,703 | -18 | -1% | 57,800 |
| 2003/10/06 | 1,731 | 1,760 | 1,720 | 1,721 | +18 | +1.1% | 108,100 |
| 2003/10/03 | 1,650 | 1,710 | 1,650 | 1,703 | +91 | +5.6% | 130,400 |
| 2003/10/02 | 1,550 | 1,620 | 1,541 | 1,612 | +80 | +5.2% | 95,600 |
| 2003/10/01 | 1,539 | 1,548 | 1,518 | 1,532 | -3 | -0.2% | 36,400 |
| 2003/09/30 | 1,518 | 1,538 | 1,515 | 1,535 | +16 | +1.1% | 26,800 |
| 2003/09/29 | 1,540 | 1,552 | 1,519 | 1,519 | -21 | -1.4% | 26,000 |
| 2003/09/26 | 1,534 | 1,540 | 1,520 | 1,540 | +15 | +1% | 19,800 |
| 2003/09/25 | 1,513 | 1,535 | 1,513 | 1,525 | ±0 | ±0% | 23,200 |
| 2003/09/24 | 1,545 | 1,554 | 1,520 | 1,525 | -15 | -1% | 56,500 |
| 2003/09/22 | 1,560 | 1,560 | 1,535 | 1,540 | -3 | -0.2% | 93,200 |
| 2003/09/19 | 1,540 | 1,550 | 1,535 | 1,543 | +23 | +1.5% | 31,800 |
| 2003/09/18 | 1,512 | 1,538 | 1,512 | 1,520 | +10 | +0.7% | 36,800 |
| 2003/09/17 | 1,521 | 1,539 | 1,508 | 1,510 | +4 | +0.3% | 37,200 |
| 2003/09/16 | 1,519 | 1,523 | 1,506 | 1,506 | -9 | -0.6% | 40,500 |
| 2003/09/12 | 1,511 | 1,522 | 1,506 | 1,515 | ±0 | ±0% | 44,200 |
| 2003/09/11 | 1,540 | 1,540 | 1,515 | 1,515 | -16 | -1% | 45,800 |
| 2003/09/10 | 1,540 | 1,547 | 1,530 | 1,531 | +1 | +0.1% | 42,600 |
| 2003/09/09 | 1,540 | 1,549 | 1,530 | 1,530 | +3 | +0.2% | 55,300 |
| 2003/09/08 | 1,521 | 1,545 | 1,521 | 1,527 | +7 | +0.5% | 40,900 |
| 2003/09/05 | 1,511 | 1,550 | 1,503 | 1,520 | +20 | +1.3% | 34,400 |
| 2003/09/04 | 1,499 | 1,510 | 1,492 | 1,500 | +9 | +0.6% | 44,600 |
| 2003/09/03 | 1,510 | 1,512 | 1,490 | 1,491 | -6 | -0.4% | 41,600 |
| 2003/09/02 | 1,546 | 1,550 | 1,493 | 1,497 | -38 | -2.5% | 45,500 |
| 2003/09/01 | 1,505 | 1,543 | 1,500 | 1,535 | +60 | +4.1% | 37,500 |
5151～
5200
件表示中 / 6049件
類似銘柄と比較する
現在ご覧いただいている「日本ＭＤＭ」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 |
|---|---|---|---|---|---|---|---|---|
| 日本ＭＤＭ | 60,700円 | +8.7% | +0.4% | 2.47% | 12.30倍 | 0.64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 | 99,200円 | +7.6% | +5.2% | 2.42% | 10.52倍 | 1.54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 |
| 大研医器 | 50,900円 | +3.6% | +3.4% | 4.32% | 14.20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 |
| シード | 47,900円 | +11.1% | +2.0% | 3.13% | 10.35倍 | 0.83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 |
| 助川電 | 213,300円 | +1.9% | -8.0% | 1.69% | 19.94倍 | 2.79倍 |
|
熱と計測に関する研究開発型メーカー。熱制御技術に特化。ＭＩケーブルや溶融金属機器に強み |
市場注目の銘柄
チャート関連のコラム
