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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 1,101 | 1,130 | 1,090 | 1,114 | +17 | +1.5% | 87,600 |
| 2003/12/24 | 1,130 | 1,139 | 1,090 | 1,097 | -46 | -4% | 196,100 |
| 2003/12/22 | 1,183 | 1,220 | 1,143 | 1,143 | -200 | -14.9% | 294,900 |
| 2003/12/19 | 1,350 | 1,354 | 1,340 | 1,343 | -5 | -0.4% | 54,700 |
| 2003/12/18 | 1,342 | 1,348 | 1,336 | 1,348 | +7 | +0.5% | 32,400 |
| 2003/12/17 | 1,348 | 1,355 | 1,341 | 1,341 | +11 | +0.8% | 32,200 |
| 2003/12/16 | 1,343 | 1,347 | 1,320 | 1,330 | -10 | -0.7% | 42,800 |
| 2003/12/15 | 1,338 | 1,350 | 1,338 | 1,340 | +15 | +1.1% | 37,400 |
| 2003/12/12 | 1,310 | 1,325 | 1,307 | 1,325 | -1 | -0.1% | 114,100 |
| 2003/12/11 | 1,336 | 1,337 | 1,311 | 1,326 | -9 | -0.7% | 73,300 |
| 2003/12/10 | 1,343 | 1,369 | 1,331 | 1,335 | -7 | -0.5% | 39,500 |
| 2003/12/09 | 1,381 | 1,381 | 1,340 | 1,342 | -19 | -1.4% | 69,200 |
| 2003/12/08 | 1,388 | 1,389 | 1,360 | 1,361 | -26 | -1.9% | 53,200 |
| 2003/12/05 | 1,400 | 1,405 | 1,386 | 1,387 | -13 | -0.9% | 35,000 |
| 2003/12/04 | 1,415 | 1,417 | 1,398 | 1,400 | ±0 | ±0% | 40,400 |
| 2003/12/03 | 1,393 | 1,419 | 1,385 | 1,400 | ±0 | ±0% | 46,600 |
| 2003/12/02 | 1,406 | 1,420 | 1,390 | 1,400 | -6 | -0.4% | 39,800 |
| 2003/12/01 | 1,400 | 1,417 | 1,372 | 1,406 | -18 | -1.3% | 55,700 |
| 2003/11/28 | 1,438 | 1,460 | 1,411 | 1,424 | -18 | -1.2% | 31,400 |
| 2003/11/27 | 1,459 | 1,480 | 1,440 | 1,442 | -16 | -1.1% | 38,700 |
| 2003/11/26 | 1,499 | 1,499 | 1,458 | 1,458 | +12 | +0.8% | 15,500 |
| 2003/11/25 | 1,456 | 1,560 | 1,430 | 1,446 | +22 | +1.5% | 33,200 |
| 2003/11/21 | 1,411 | 1,430 | 1,405 | 1,424 | +53 | +3.9% | 75,100 |
| 2003/11/20 | 1,395 | 1,405 | 1,352 | 1,371 | -24 | -1.7% | 125,900 |
| 2003/11/19 | 1,400 | 1,419 | 1,390 | 1,395 | -15 | -1.1% | 37,200 |
| 2003/11/18 | 1,440 | 1,440 | 1,320 | 1,410 | -50 | -3.4% | 40,200 |
| 2003/11/17 | 1,500 | 1,502 | 1,460 | 1,460 | -70 | -4.6% | 44,400 |
| 2003/11/14 | 1,563 | 1,572 | 1,530 | 1,530 | -25 | -1.6% | 16,100 |
| 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 |
5301～
5350
件表示中 / 6227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 | 55,200円 | +5.1% | +14.2% | 3.08% | 10.03倍 | 0.59倍 |
|
骨接合材料・人工関節など整形外科器具の製造販売。約８割を米国で製造、円高メリット銘柄 |
| インタアクション | 139,800円 | -35.1% | -82.8% | 3.15% | 365.01倍 | 1.30倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| オーバル | 60,800円 | +3.0% | +6.0% | 3.29% | 14.81倍 | 0.86倍 |
|
流量計など流体計測機器の最大手。好採算の液体向けがセンサー部門の７割。海外へも展開 |
| 大研医器 | 45,600円 | +5.5% | -33.8% | 4.39% | 18.71倍 | 1.75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 |
| ＪＭＳ | 44,800円 | -2.5% | +16.7% | 3.79% | 54.97倍 | 0.27倍 |
|
使い捨て医療器具の大手。血液回路・透析装置、透析針に強み持つ。海外販売・生産に積極展開 |
市場注目の銘柄
チャート関連のコラム
