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 |
|---|---|---|---|---|---|---|---|
| 2001/10/31 | 3,318.2 | 3,454.5 | 3,318.2 | 3,363.6 | -90.9 | -2.6% | 37,730 |
| 2001/10/30 | 3,272.7 | 3,454.5 | 3,272.7 | 3,454.5 | +90.9 | +2.7% | 17,160 |
| 2001/10/29 | 3,454.5 | 3,490.9 | 3,345.5 | 3,363.6 | -72.8 | -2.1% | 7,700 |
| 2001/10/26 | 3,527.3 | 3,527.3 | 3,418.2 | 3,436.4 | +72.8 | +2.2% | 42,900 |
| 2001/10/25 | 3,500 | 3,500 | 3,345.5 | 3,363.6 | -136.4 | -3.9% | 35,860 |
| 2001/10/24 | 3,445.5 | 3,572.7 | 3,363.6 | 3,500 | +54.5 | +1.6% | 66,990 |
| 2001/10/23 | 3,272.7 | 3,454.5 | 3,236.4 | 3,445.5 | +218.2 | +6.8% | 68,640 |
| 2001/10/22 | 3,272.7 | 3,272.7 | 3,190.9 | 3,227.3 | -45.4 | -1.4% | 96,250 |
| 2001/10/19 | 3,054.5 | 3,300 | 3,054.5 | 3,272.7 | +263.6 | +8.8% | 205,480 |
| 2001/10/18 | 3,000 | 3,054.5 | 2,954.5 | 3,009.1 | -309.1 | -9.3% | 280,280 |
| 2001/10/17 | 3,327.3 | 3,354.5 | 3,136.4 | 3,318.2 | -90.9 | -2.7% | 64,790 |
| 2001/10/16 | 3,409.1 | 3,418.2 | 3,363.6 | 3,409.1 | -18.2 | -0.5% | 18,150 |
| 2001/10/15 | 3,454.5 | 3,500 | 3,409.1 | 3,427.3 | -118.2 | -3.3% | 10,230 |
| 2001/10/12 | 3,454.5 | 3,572.7 | 3,454.5 | 3,545.5 | +72.8 | +2.1% | 11,880 |
| 2001/10/11 | 3,518.2 | 3,518.2 | 3,454.5 | 3,472.7 | -27.3 | -0.8% | 13,640 |
| 2001/10/10 | 3,490.9 | 3,636.4 | 3,481.8 | 3,500 | +27.3 | +0.8% | 17,930 |
| 2001/10/09 | 3,463.6 | 3,500 | 3,436.4 | 3,472.7 | -109.1 | -3% | 19,800 |
| 2001/10/05 | 3,500 | 3,581.8 | 3,500 | 3,581.8 | -90.9 | -2.5% | 17,160 |
| 2001/10/04 | 3,636.4 | 3,681.8 | 3,590.9 | 3,672.7 | +54.5 | +1.5% | 15,180 |
| 2001/10/03 | 3,490.9 | 3,636.4 | 3,472.7 | 3,618.2 | +118.2 | +3.4% | 20,680 |
| 2001/10/02 | 3,572.7 | 3,572.7 | 3,500 | 3,500 | -27.3 | -0.8% | 14,080 |
| 2001/10/01 | 3,690.9 | 3,690.9 | 3,527.3 | 3,527.3 | -36.3 | -1% | 37,400 |
| 2001/09/28 | 3,372.7 | 3,636.4 | 3,372.7 | 3,563.6 | -36.4 | -1% | 20,900 |
| 2001/09/27 | 3,809.1 | 3,809.1 | 3,500 | 3,600 | -263.6 | -6.8% | 19,360 |
| 2001/09/26 | 3,818.2 | 3,909.1 | 3,727.3 | 3,863.6 | +63.6 | +1.7% | 62,260 |
| 2001/09/25 | 3,581.8 | 3,809.1 | 3,518.2 | 3,800 | +163.6 | +4.5% | 40,700 |
| 2001/09/21 | 3,272.7 | 3,636.4 | 3,136.4 | 3,636.4 | +363.7 | +11.1% | 33,660 |
| 2001/09/20 | 3,363.6 | 3,363.6 | 3,200 | 3,272.7 | -181.8 | -5.3% | 27,610 |
| 2001/09/19 | 3,427.3 | 3,454.5 | 3,272.7 | 3,454.5 | +45.4 | +1.3% | 27,720 |
| 2001/09/18 | 3,090.9 | 3,409.1 | 3,090.9 | 3,409.1 | +318.2 | +10.3% | 14,740 |
| 2001/09/17 | 3,154.5 | 3,154.5 | 3,000 | 3,090.9 | +27.3 | +0.9% | 12,210 |
| 2001/09/14 | 3,045.5 | 3,063.6 | 3,018.2 | 3,063.6 | +227.2 | +8% | 40,260 |
| 2001/09/13 | 2,790.9 | 2,909.1 | 2,790.9 | 2,836.4 | - | - | 53,130 |
| 2001/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/09/11 | 3,363.6 | 3,372.7 | 3,236.4 | 3,245.5 | -45.4 | -1.4% | 17,380 |
| 2001/09/10 | 3,363.6 | 3,363.6 | 3,290.9 | 3,290.9 | -109.1 | -3.2% | 9,130 |
| 2001/09/07 | 3,454.5 | 3,454.5 | 3,381.8 | 3,400 | -63.6 | -1.8% | 7,810 |
| 2001/09/06 | 3,418.2 | 3,518.2 | 3,418.2 | 3,463.6 | -36.4 | -1% | 20,350 |
| 2001/09/05 | 3,500 | 3,500 | 3,445.5 | 3,500 | -45.5 | -1.3% | 26,620 |
| 2001/09/04 | 3,454.5 | 3,581.8 | 3,454.5 | 3,545.5 | -90.9 | -2.5% | 20,130 |
| 2001/09/03 | 3,609.1 | 3,681.8 | 3,563.6 | 3,636.4 | -63.6 | -1.7% | 13,530 |
| 2001/08/31 | 3,636.4 | 3,709.1 | 3,500 | 3,700 | -163.6 | -4.2% | 90,200 |
| 2001/08/30 | 3,745.5 | 3,890.9 | 3,727.3 | 3,863.6 | -63.7 | -1.6% | 13,860 |
| 2001/08/29 | 3,954.5 | 3,963.6 | 3,909.1 | 3,927.3 | -72.7 | -1.8% | 12,760 |
| 2001/08/28 | 4,000 | 4,009.1 | 3,809.1 | 4,000 | ±0 | ±0% | 80,190 |
| 2001/08/27 | 4,100 | 4,100 | 3,981.8 | 4,000 | +354.5 | +9.7% | 84,590 |
| 2001/08/24 | 3,727.3 | 3,763.6 | 3,645.5 | 3,645.5 | -109 | -2.9% | 7,480 |
| 2001/08/23 | 3,809.1 | 3,809.1 | 3,718.2 | 3,754.5 | -118.2 | -3.1% | 10,120 |
| 2001/08/22 | 3,800 | 3,872.7 | 3,736.4 | 3,872.7 | +63.6 | +1.7% | 10,560 |
| 2001/08/21 | 3,909.1 | 3,909.1 | 3,772.7 | 3,809.1 | -18.2 | -0.5% | 6,930 |
5651～
5700
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
