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 |
|---|---|---|---|---|---|---|---|
| 2002/01/18 | 2,481.8 | 2,590.9 | 2,468.2 | 2,590.9 | +118.2 | +4.8% | 17,050 |
| 2002/01/17 | 2,363.6 | 2,472.7 | 2,336.4 | 2,472.7 | +109.1 | +4.6% | 25,190 |
| 2002/01/16 | 2,368.2 | 2,368.2 | 2,340.9 | 2,363.6 | ±0 | ±0% | 26,950 |
| 2002/01/15 | 2,363.6 | 2,377.3 | 2,340.9 | 2,363.6 | ±0 | ±0% | 14,630 |
| 2002/01/11 | 2,454.5 | 2,454.5 | 2,345.5 | 2,363.6 | -40.9 | -1.7% | 26,730 |
| 2002/01/10 | 2,454.5 | 2,459.1 | 2,400 | 2,404.5 | -77.3 | -3.1% | 32,120 |
| 2002/01/09 | 2,481.8 | 2,509.1 | 2,459.1 | 2,481.8 | -27.3 | -1.1% | 19,690 |
| 2002/01/08 | 2,481.8 | 2,509.1 | 2,477.3 | 2,509.1 | +18.2 | +0.7% | 24,090 |
| 2002/01/07 | 2,572.7 | 2,577.3 | 2,454.5 | 2,490.9 | -54.6 | -2.1% | 17,050 |
| 2002/01/04 | 2,654.5 | 2,654.5 | 2,545.5 | 2,545.5 | -72.7 | -2.8% | 4,620 |
| 2001/12/28 | 2,468.2 | 2,618.2 | 2,468.2 | 2,618.2 | +150 | +6.1% | 10,890 |
| 2001/12/27 | 2,422.7 | 2,468.2 | 2,363.6 | 2,468.2 | +45.5 | +1.9% | 12,320 |
| 2001/12/26 | 2,450 | 2,450 | 2,372.7 | 2,422.7 | +13.6 | +0.6% | 9,460 |
| 2001/12/25 | 2,454.5 | 2,454.5 | 2,381.8 | 2,409.1 | -59.1 | -2.4% | 7,150 |
| 2001/12/21 | 2,427.3 | 2,468.2 | 2,368.2 | 2,468.2 | +77.3 | +3.2% | 40,480 |
| 2001/12/20 | 2,368.2 | 2,431.8 | 2,368.2 | 2,390.9 | -77.3 | -3.1% | 22,550 |
| 2001/12/19 | 2,577.3 | 2,581.8 | 2,454.5 | 2,468.2 | -109.1 | -4.2% | 10,010 |
| 2001/12/18 | 2,572.7 | 2,609.1 | 2,545.5 | 2,577.3 | +45.5 | +1.8% | 28,820 |
| 2001/12/17 | 2,545.5 | 2,545.5 | 2,500 | 2,531.8 | -22.7 | -0.9% | 14,850 |
| 2001/12/14 | 2,545.5 | 2,554.5 | 2,531.8 | 2,554.5 | +22.7 | +0.9% | 137,500 |
| 2001/12/13 | 2,545.5 | 2,550 | 2,518.2 | 2,531.8 | -86.4 | -3.3% | 71,940 |
| 2001/12/12 | 2,590.9 | 2,636.4 | 2,554.5 | 2,618.2 | -18.2 | -0.7% | 23,430 |
| 2001/12/11 | 2,727.3 | 2,727.3 | 2,618.2 | 2,636.4 | -181.8 | -6.5% | 27,170 |
| 2001/12/10 | 2,909.1 | 2,909.1 | 2,772.7 | 2,818.2 | -81.8 | -2.8% | 12,760 |
| 2001/12/07 | 2,909.1 | 2,909.1 | 2,845.5 | 2,900 | -9.1 | -0.3% | 12,320 |
| 2001/12/06 | 3,090.9 | 3,090.9 | 2,863.6 | 2,909.1 | -90.9 | -3% | 12,430 |
| 2001/12/05 | 2,990.9 | 3,000 | 2,863.6 | 3,000 | +9.1 | +0.3% | 21,670 |
| 2001/12/04 | 2,909.1 | 2,990.9 | 2,863.6 | 2,990.9 | +36.4 | +1.2% | 14,520 |
| 2001/12/03 | 2,863.6 | 3,045.5 | 2,854.5 | 2,954.5 | +109 | +3.8% | 27,500 |
| 2001/11/30 | 2,927.3 | 2,927.3 | 2,845.5 | 2,845.5 | -127.2 | -4.3% | 23,320 |
| 2001/11/29 | 2,972.7 | 3,045.5 | 2,963.6 | 2,972.7 | ±0 | ±0% | 12,100 |
| 2001/11/28 | 2,981.8 | 3,009.1 | 2,954.5 | 2,972.7 | -36.4 | -1.2% | 22,770 |
| 2001/11/27 | 3,045.5 | 3,045.5 | 2,990.9 | 3,009.1 | -45.4 | -1.5% | 22,660 |
| 2001/11/26 | 3,090.9 | 3,090.9 | 3,000 | 3,054.5 | -36.4 | -1.2% | 15,070 |
| 2001/11/22 | 3,063.6 | 3,090.9 | 3,027.3 | 3,090.9 | +9.1 | +0.3% | 7,920 |
| 2001/11/21 | 3,118.2 | 3,118.2 | 3,045.5 | 3,081.8 | +63.6 | +2.1% | 22,110 |
| 2001/11/20 | 3,045.5 | 3,090.9 | 2,990.9 | 3,018.2 | +9.1 | +0.3% | 11,880 |
| 2001/11/19 | 3,000 | 3,045.5 | 2,990.9 | 3,009.1 | -45.4 | -1.5% | 10,560 |
| 2001/11/16 | 3,045.5 | 3,063.6 | 3,018.2 | 3,054.5 | -36.4 | -1.2% | 11,550 |
| 2001/11/15 | 3,081.8 | 3,090.9 | 3,045.5 | 3,090.9 | +45.4 | +1.5% | 10,230 |
| 2001/11/14 | 3,127.3 | 3,145.5 | 3,045.5 | 3,045.5 | -36.3 | -1.2% | 11,880 |
| 2001/11/13 | 3,181.8 | 3,181.8 | 3,081.8 | 3,081.8 | +9.1 | +0.3% | 17,380 |
| 2001/11/12 | 3,136.4 | 3,136.4 | 3,072.7 | 3,072.7 | -45.5 | -1.5% | 6,050 |
| 2001/11/09 | 3,181.8 | 3,181.8 | 3,045.5 | 3,118.2 | -63.6 | -2% | 17,050 |
| 2001/11/08 | 3,163.6 | 3,190.9 | 3,118.2 | 3,181.8 | -45.5 | -1.4% | 12,870 |
| 2001/11/07 | 3,272.7 | 3,272.7 | 3,163.6 | 3,227.3 | ±0 | ±0% | 26,730 |
| 2001/11/06 | 3,254.5 | 3,254.5 | 3,218.2 | 3,227.3 | ±0 | ±0% | 10,340 |
| 2001/11/05 | 3,290.9 | 3,290.9 | 3,190.9 | 3,227.3 | +36.4 | +1.1% | 9,680 |
| 2001/11/02 | 3,336.4 | 3,336.4 | 3,190.9 | 3,190.9 | -63.6 | -2% | 14,190 |
| 2001/11/01 | 3,290.9 | 3,318.2 | 3,254.5 | 3,254.5 | -109.1 | -3.2% | 25,300 |
5601～
5650
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
