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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 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 |
| 2003/08/29 | 1,455 | 1,486 | 1,455 | 1,475 | +1 | +0.1% | 30,800 |
| 2003/08/28 | 1,481 | 1,490 | 1,452 | 1,474 | -26 | -1.7% | 64,200 |
| 2003/08/27 | 1,520 | 1,535 | 1,500 | 1,500 | -20 | -1.3% | 54,000 |
| 2003/08/26 | 1,549 | 1,549 | 1,520 | 1,520 | -5 | -0.3% | 51,800 |
| 2003/08/25 | 1,541 | 1,553 | 1,519 | 1,525 | +14 | +0.9% | 74,300 |
| 2003/08/22 | 1,510 | 1,525 | 1,500 | 1,511 | +27 | +1.8% | 52,300 |
| 2003/08/21 | 1,480 | 1,498 | 1,480 | 1,484 | +1 | +0.1% | 57,100 |
| 2003/08/20 | 1,500 | 1,510 | 1,480 | 1,483 | -43 | -2.8% | 51,800 |
| 2003/08/19 | 1,560 | 1,563 | 1,526 | 1,526 | -30 | -1.9% | 38,900 |
| 2003/08/18 | 1,550 | 1,565 | 1,540 | 1,556 | +20 | +1.3% | 44,300 |
| 2003/08/15 | 1,539 | 1,544 | 1,520 | 1,536 | +22 | +1.5% | 25,200 |
| 2003/08/14 | 1,500 | 1,538 | 1,500 | 1,514 | -12 | -0.8% | 26,400 |
| 2003/08/13 | 1,541 | 1,549 | 1,520 | 1,526 | +15 | +1% | 47,800 |
| 2003/08/12 | 1,482 | 1,523 | 1,474 | 1,511 | +69 | +4.8% | 60,500 |
| 2003/08/11 | 1,420 | 1,462 | 1,419 | 1,442 | +23 | +1.6% | 53,300 |
| 2003/08/08 | 1,436 | 1,436 | 1,400 | 1,419 | -17 | -1.2% | 69,900 |
| 2003/08/07 | 1,486 | 1,486 | 1,431 | 1,436 | -50 | -3.4% | 83,800 |
| 2003/08/06 | 1,501 | 1,510 | 1,473 | 1,486 | -19 | -1.3% | 64,200 |
| 2003/08/05 | 1,536 | 1,540 | 1,490 | 1,505 | -30 | -2% | 61,300 |
| 2003/08/04 | 1,577 | 1,580 | 1,532 | 1,535 | -42 | -2.7% | 62,900 |
| 2003/08/01 | 1,580 | 1,599 | 1,577 | 1,577 | +6 | +0.4% | 34,100 |
| 2003/07/31 | 1,590 | 1,599 | 1,570 | 1,571 | -24 | -1.5% | 37,500 |
5351～
5400
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
