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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 1,577 | 1,595 | 1,555 | 1,595 | +35 | +2.2% | 43,000 |
| 2003/07/29 | 1,598 | 1,598 | 1,547 | 1,560 | -40 | -2.5% | 86,500 |
| 2003/07/28 | 1,626 | 1,626 | 1,598 | 1,600 | +3 | +0.2% | 43,700 |
| 2003/07/25 | 1,602 | 1,620 | 1,590 | 1,597 | -58 | -3.5% | 66,500 |
| 2003/07/24 | 1,630 | 1,670 | 1,624 | 1,655 | +44 | +2.7% | 68,700 |
| 2003/07/23 | 1,676 | 1,676 | 1,590 | 1,611 | -65 | -3.9% | 128,900 |
| 2003/07/22 | 1,711 | 1,714 | 1,655 | 1,676 | -65 | -3.7% | 63,900 |
| 2003/07/18 | 1,731 | 1,758 | 1,731 | 1,741 | -50 | -2.8% | 17,800 |
| 2003/07/17 | 1,830 | 1,830 | 1,785 | 1,791 | -41 | -2.2% | 53,100 |
| 2003/07/16 | 1,889 | 1,889 | 1,806 | 1,832 | -33 | -1.8% | 37,100 |
| 2003/07/15 | 1,870 | 1,892 | 1,865 | 1,865 | -10 | -0.5% | 38,800 |
| 2003/07/14 | 1,841 | 1,875 | 1,841 | 1,875 | +35 | +1.9% | 17,200 |
| 2003/07/11 | 1,899 | 1,899 | 1,807 | 1,840 | -38 | -2% | 27,500 |
| 2003/07/10 | 1,853 | 1,900 | 1,840 | 1,878 | +55 | +3% | 72,500 |
| 2003/07/09 | 1,780 | 1,870 | 1,770 | 1,823 | +18 | +1% | 51,600 |
| 2003/07/08 | 1,820 | 1,825 | 1,780 | 1,805 | -15 | -0.8% | 33,400 |
| 2003/07/07 | 1,820 | 1,820 | 1,780 | 1,820 | +11 | +0.6% | 31,400 |
| 2003/07/04 | 1,800 | 1,819 | 1,780 | 1,809 | -1 | -0.1% | 25,600 |
| 2003/07/03 | 1,810 | 1,820 | 1,799 | 1,810 | +11 | +0.6% | 45,800 |
| 2003/07/02 | 1,824 | 1,824 | 1,776 | 1,799 | +5 | +0.3% | 49,500 |
| 2003/07/01 | 1,740 | 1,800 | 1,732 | 1,794 | +59 | +3.4% | 78,300 |
| 2003/06/30 | 1,720 | 1,735 | 1,720 | 1,735 | +13 | +0.8% | 37,700 |
| 2003/06/27 | 1,719 | 1,740 | 1,718 | 1,722 | +14 | +0.8% | 26,500 |
| 2003/06/26 | 1,710 | 1,727 | 1,700 | 1,708 | -5 | -0.3% | 25,600 |
| 2003/06/25 | 1,675 | 1,715 | 1,675 | 1,713 | -22 | -1.3% | 45,900 |
| 2003/06/24 | 1,724 | 1,739 | 1,710 | 1,735 | +4 | +0.2% | 46,700 |
| 2003/06/23 | 1,740 | 1,745 | 1,731 | 1,731 | -8 | -0.5% | 50,700 |
| 2003/06/20 | 1,740 | 1,742 | 1,711 | 1,739 | -1 | -0.1% | 56,200 |
| 2003/06/19 | 1,710 | 1,741 | 1,704 | 1,740 | +20 | +1.2% | 57,900 |
| 2003/06/18 | 1,710 | 1,725 | 1,700 | 1,720 | +15 | +0.9% | 62,800 |
| 2003/06/17 | 1,676 | 1,707 | 1,675 | 1,705 | +34 | +2% | 61,800 |
| 2003/06/16 | 1,660 | 1,679 | 1,636 | 1,671 | -5 | -0.3% | 27,400 |
| 2003/06/13 | 1,680 | 1,680 | 1,655 | 1,676 | +21 | +1.3% | 40,200 |
| 2003/06/12 | 1,660 | 1,670 | 1,650 | 1,655 | -6 | -0.4% | 32,600 |
| 2003/06/11 | 1,620 | 1,680 | 1,620 | 1,661 | -19 | -1.1% | 30,900 |
| 2003/06/10 | 1,684 | 1,685 | 1,670 | 1,680 | -5 | -0.3% | 23,100 |
| 2003/06/09 | 1,685 | 1,685 | 1,660 | 1,685 | ±0 | ±0% | 24,400 |
| 2003/06/06 | 1,660 | 1,688 | 1,660 | 1,685 | +32 | +1.9% | 36,400 |
| 2003/06/05 | 1,664 | 1,664 | 1,630 | 1,653 | -11 | -0.7% | 28,700 |
| 2003/06/04 | 1,685 | 1,690 | 1,650 | 1,664 | -21 | -1.2% | 42,000 |
| 2003/06/03 | 1,650 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 44,500 |
| 2003/06/02 | 1,620 | 1,650 | 1,620 | 1,650 | +16 | +1% | 32,300 |
| 2003/05/30 | 1,620 | 1,635 | 1,620 | 1,634 | -15 | -0.9% | 14,900 |
| 2003/05/29 | 1,610 | 1,649 | 1,610 | 1,649 | +39 | +2.4% | 14,800 |
| 2003/05/28 | 1,605 | 1,659 | 1,605 | 1,610 | -30 | -1.8% | 36,000 |
| 2003/05/27 | 1,606 | 1,655 | 1,606 | 1,640 | -51 | -3% | 29,700 |
| 2003/05/26 | 1,700 | 1,700 | 1,680 | 1,691 | -9 | -0.5% | 46,600 |
| 2003/05/23 | 1,675 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 30,900 |
| 2003/05/22 | 1,684 | 1,709 | 1,670 | 1,685 | +10 | +0.6% | 32,000 |
| 2003/05/21 | 1,685 | 1,685 | 1,670 | 1,675 | -10 | -0.6% | 20,000 |
5401～
5450
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
