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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 1,516 | 1,617 | 1,516 | 1,617 | +101 | +6.7% | 30,900 |
| 2003/04/07 | 1,530 | 1,531 | 1,510 | 1,516 | -34 | -2.2% | 20,600 |
| 2003/04/04 | 1,572 | 1,580 | 1,550 | 1,550 | -22 | -1.4% | 24,600 |
| 2003/04/03 | 1,580 | 1,580 | 1,550 | 1,572 | +27 | +1.7% | 7,000 |
| 2003/04/02 | 1,500 | 1,545 | 1,480 | 1,545 | +75 | +5.1% | 12,200 |
| 2003/04/01 | 1,503 | 1,503 | 1,460 | 1,470 | -32 | -2.1% | 12,000 |
| 2003/03/31 | 1,540 | 1,540 | 1,502 | 1,502 | -32 | -2.1% | 20,200 |
| 2003/03/28 | 1,530 | 1,539 | 1,525 | 1,534 | +5 | +0.3% | 17,400 |
| 2003/03/27 | 1,520 | 1,538 | 1,505 | 1,529 | -25 | -1.6% | 15,300 |
| 2003/03/26 | 1,560 | 1,560 | 1,550 | 1,554 | +54 | +3.6% | 34,800 |
| 2003/03/25 | 1,514 | 1,520 | 1,494 | 1,500 | -29 | -1.9% | 40,800 |
| 2003/03/24 | 1,557 | 1,557 | 1,527 | 1,529 | +10 | +0.7% | 24,200 |
| 2003/03/20 | 1,503 | 1,530 | 1,500 | 1,519 | +36 | +2.4% | 21,300 |
| 2003/03/19 | 1,551 | 1,551 | 1,447 | 1,483 | -68 | -4.4% | 30,800 |
| 2003/03/18 | 1,580 | 1,620 | 1,548 | 1,551 | -48 | -3% | 8,800 |
| 2003/03/17 | 1,619 | 1,630 | 1,580 | 1,599 | -20 | -1.2% | 5,700 |
| 2003/03/14 | 1,611 | 1,641 | 1,610 | 1,619 | +39 | +2.5% | 35,100 |
| 2003/03/13 | 1,730 | 1,730 | 1,580 | 1,580 | -30 | -1.9% | 7,800 |
| 2003/03/12 | 1,666 | 1,720 | 1,550 | 1,610 | -116 | -6.7% | 13,600 |
| 2003/03/11 | 1,671 | 1,752 | 1,666 | 1,726 | +55 | +3.3% | 8,800 |
| 2003/03/10 | 1,626 | 1,672 | 1,626 | 1,671 | -89 | -5.1% | 5,900 |
| 2003/03/07 | 1,800 | 1,805 | 1,692 | 1,760 | -45 | -2.5% | 11,000 |
| 2003/03/06 | 1,812 | 1,850 | 1,795 | 1,805 | -6 | -0.3% | 18,500 |
| 2003/03/05 | 1,840 | 1,841 | 1,811 | 1,811 | -33 | -1.8% | 4,700 |
| 2003/03/04 | 1,800 | 1,876 | 1,800 | 1,844 | +30 | +1.7% | 6,100 |
| 2003/03/03 | 1,800 | 1,825 | 1,799 | 1,814 | +13 | +0.7% | 8,300 |
| 2003/02/28 | 1,795 | 1,810 | 1,794 | 1,801 | ±0 | ±0% | 9,600 |
| 2003/02/27 | 1,830 | 1,830 | 1,795 | 1,801 | -28 | -1.5% | 7,900 |
| 2003/02/26 | 1,830 | 1,830 | 1,790 | 1,829 | +29 | +1.6% | 9,000 |
| 2003/02/25 | 1,800 | 1,804 | 1,790 | 1,800 | -6 | -0.3% | 15,500 |
| 2003/02/24 | 1,810 | 1,816 | 1,805 | 1,806 | -4 | -0.2% | 3,200 |
| 2003/02/21 | 1,850 | 1,850 | 1,810 | 1,810 | -22 | -1.2% | 6,100 |
| 2003/02/20 | 1,850 | 1,850 | 1,828 | 1,832 | +32 | +1.8% | 17,900 |
| 2003/02/19 | 1,880 | 1,880 | 1,800 | 1,800 | -1 | -0.1% | 16,400 |
| 2003/02/18 | 1,800 | 1,858 | 1,800 | 1,801 | -34 | -1.9% | 19,300 |
| 2003/02/17 | 1,910 | 1,910 | 1,810 | 1,835 | -15 | -0.8% | 5,500 |
| 2003/02/14 | 1,838 | 1,885 | 1,830 | 1,850 | +25 | +1.4% | 14,200 |
| 2003/02/13 | 1,829 | 1,830 | 1,800 | 1,825 | -11 | -0.6% | 6,100 |
| 2003/02/12 | 1,810 | 1,850 | 1,801 | 1,836 | +56 | +3.1% | 11,200 |
| 2003/02/10 | 1,877 | 1,877 | 1,770 | 1,780 | -100 | -5.3% | 9,100 |
| 2003/02/07 | 1,800 | 1,880 | 1,787 | 1,880 | +100 | +5.6% | 7,000 |
| 2003/02/06 | 1,810 | 1,828 | 1,779 | 1,780 | ±0 | ±0% | 16,000 |
| 2003/02/05 | 1,899 | 1,899 | 1,780 | 1,780 | -120 | -6.3% | 36,500 |
| 2003/02/04 | 1,928 | 1,928 | 1,875 | 1,900 | -28 | -1.5% | 11,300 |
| 2003/02/03 | 1,900 | 1,935 | 1,900 | 1,928 | +28 | +1.5% | 7,100 |
| 2003/01/31 | 1,904 | 1,910 | 1,880 | 1,900 | ±0 | ±0% | 12,900 |
| 2003/01/30 | 1,820 | 1,905 | 1,811 | 1,900 | +80 | +4.4% | 13,800 |
| 2003/01/29 | 1,999 | 1,999 | 1,816 | 1,820 | -185 | -9.2% | 20,500 |
| 2003/01/28 | 2,045 | 2,060 | 2,005 | 2,005 | -120 | -5.6% | 28,900 |
| 2003/01/27 | 2,150 | 2,160 | 2,115 | 2,125 | +25 | +1.2% | 20,900 |
5301～
5350
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
