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 |
|---|---|---|---|---|---|---|---|
| 2002/05/14 | 3,463.6 | 3,481.8 | 3,454.5 | 3,454.5 | -27.3 | -0.8% | 38,720 |
| 2002/05/13 | 3,472.7 | 3,481.8 | 3,454.5 | 3,481.8 | +9.1 | +0.3% | 8,800 |
| 2002/05/10 | 3,454.5 | 3,481.8 | 3,454.5 | 3,472.7 | +18.2 | +0.5% | 12,320 |
| 2002/05/09 | 3,454.5 | 3,481.8 | 3,454.5 | 3,454.5 | ±0 | ±0% | 22,550 |
| 2002/05/08 | 3,454.5 | 3,472.7 | 3,436.4 | 3,454.5 | +36.3 | +1.1% | 11,110 |
| 2002/05/07 | 3,454.5 | 3,481.8 | 3,409.1 | 3,418.2 | -18.2 | -0.5% | 17,930 |
| 2002/05/02 | 3,454.5 | 3,472.7 | 3,418.2 | 3,436.4 | -63.6 | -1.8% | 28,710 |
| 2002/05/01 | 3,409.1 | 3,509.1 | 3,409.1 | 3,500 | +72.7 | +2.1% | 23,430 |
| 2002/04/30 | 3,427.3 | 3,481.8 | 3,427.3 | 3,427.3 | -54.5 | -1.6% | 7,920 |
| 2002/04/26 | 3,472.7 | 3,536.4 | 3,409.1 | 3,481.8 | +100 | +3% | 65,560 |
| 2002/04/25 | 3,409.1 | 3,418.2 | 3,354.5 | 3,381.8 | -36.4 | -1.1% | 35,640 |
| 2002/04/24 | 3,454.5 | 3,454.5 | 3,400 | 3,418.2 | +9.1 | +0.3% | 55,220 |
| 2002/04/23 | 3,281.8 | 3,445.5 | 3,281.8 | 3,409.1 | +90.9 | +2.7% | 70,950 |
| 2002/04/22 | 3,290.9 | 3,318.2 | 3,272.7 | 3,318.2 | +18.2 | +0.6% | 24,640 |
| 2002/04/19 | 3,272.7 | 3,327.3 | 3,236.4 | 3,300 | +27.3 | +0.8% | 57,750 |
| 2002/04/18 | 3,181.8 | 3,281.8 | 3,145.5 | 3,272.7 | +118.2 | +3.7% | 75,900 |
| 2002/04/17 | 3,136.4 | 3,154.5 | 3,072.7 | 3,154.5 | +27.2 | +0.9% | 47,190 |
| 2002/04/16 | 3,100 | 3,127.3 | 3,081.8 | 3,127.3 | +45.5 | +1.5% | 38,280 |
| 2002/04/15 | 3,054.5 | 3,081.8 | 3,018.2 | 3,081.8 | +36.3 | +1.2% | 31,680 |
| 2002/04/12 | 3,081.8 | 3,081.8 | 3,000 | 3,045.5 | -36.3 | -1.2% | 33,110 |
| 2002/04/11 | 3,090.9 | 3,136.4 | 3,072.7 | 3,081.8 | +9.1 | +0.3% | 23,430 |
| 2002/04/10 | 3,081.8 | 3,081.8 | 3,027.3 | 3,072.7 | +36.3 | +1.2% | 37,290 |
| 2002/04/09 | 3,036.4 | 3,045.5 | 3,009.1 | 3,036.4 | +45.5 | +1.5% | 18,920 |
| 2002/04/08 | 3,009.1 | 3,045.5 | 2,981.8 | 2,990.9 | ±0 | ±0% | 48,620 |
| 2002/04/05 | 3,145.5 | 3,181.8 | 2,981.8 | 2,990.9 | -245.5 | -7.6% | 86,020 |
| 2002/04/04 | 3,100 | 3,236.4 | 3,100 | 3,236.4 | +100 | +3.2% | 18,810 |
| 2002/04/03 | 3,118.2 | 3,154.5 | 3,090.9 | 3,136.4 | +63.7 | +2.1% | 9,240 |
| 2002/04/02 | 3,118.2 | 3,154.5 | 3,072.7 | 3,072.7 | -54.6 | -1.7% | 10,340 |
| 2002/04/01 | 3,200 | 3,227.3 | 3,100 | 3,127.3 | -9.1 | -0.3% | 18,480 |
| 2002/03/29 | 3,309.1 | 3,309.1 | 3,136.4 | 3,136.4 | -172.7 | -5.2% | 11,440 |
| 2002/03/28 | 3,227.3 | 3,318.2 | 3,218.2 | 3,309.1 | +81.8 | +2.5% | 19,360 |
| 2002/03/27 | 3,209.1 | 3,227.3 | 3,118.2 | 3,227.3 | +63.7 | +2% | 10,120 |
| 2002/03/26 | 3,245.5 | 3,254.5 | 3,090.9 | 3,163.6 | -36.4 | -1.1% | 11,770 |
| 2002/03/25 | 3,290.9 | 3,290.9 | 3,027.3 | 3,200 | -45.5 | -1.4% | 14,190 |
| 2002/03/22 | 3,100 | 3,272.7 | 3,090.9 | 3,245.5 | +100 | +3.2% | 28,600 |
| 2002/03/20 | 3,045.5 | 3,163.6 | 3,036.4 | 3,145.5 | +100 | +3.3% | 23,430 |
| 2002/03/19 | 3,118.2 | 3,172.7 | 3,000 | 3,045.5 | -18.1 | -0.6% | 20,680 |
| 2002/03/18 | 3,218.2 | 3,272.7 | 3,063.6 | 3,063.6 | -118.2 | -3.7% | 12,320 |
| 2002/03/15 | 3,100 | 3,181.8 | 3,100 | 3,181.8 | +81.8 | +2.6% | 11,440 |
| 2002/03/14 | 3,163.6 | 3,200 | 3,090.9 | 3,100 | -154.5 | -4.7% | 11,220 |
| 2002/03/13 | 3,118.2 | 3,436.4 | 3,009.1 | 3,254.5 | +136.3 | +4.4% | 51,370 |
| 2002/03/12 | 3,181.8 | 3,181.8 | 3,045.5 | 3,118.2 | -45.4 | -1.4% | 12,430 |
| 2002/03/11 | 3,136.4 | 3,172.7 | 3,054.5 | 3,163.6 | +27.2 | +0.9% | 21,450 |
| 2002/03/08 | 3,136.4 | 3,163.6 | 3,045.5 | 3,136.4 | +9.1 | +0.3% | 52,030 |
| 2002/03/07 | 3,045.5 | 3,145.5 | 3,045.5 | 3,127.3 | +118.2 | +3.9% | 51,040 |
| 2002/03/06 | 2,863.6 | 3,009.1 | 2,863.6 | 3,009.1 | +127.3 | +4.4% | 17,930 |
| 2002/03/05 | 2,954.5 | 3,045.5 | 2,881.8 | 2,881.8 | -109.1 | -3.6% | 17,930 |
| 2002/03/04 | 3,000 | 3,000 | 2,972.7 | 2,990.9 | +63.6 | +2.2% | 14,850 |
| 2002/03/01 | 2,981.8 | 2,981.8 | 2,845.5 | 2,927.3 | -118.2 | -3.9% | 22,880 |
| 2002/02/28 | 3,090.9 | 3,090.9 | 3,018.2 | 3,045.5 | -36.3 | -1.2% | 9,570 |
5701～
5750
件表示中 / 6226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 | 55,000円 | +5.1% | +14.2% | 3.09% | 9.99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 |
| シード | 52,800円 | +11.3% | +20.0% | 2.84% | 14.53倍 | 0.88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 |
| オーバル | 60,000円 | +3.0% | +6.0% | 3.33% | 14.61倍 | 0.85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 | 44,700円 | -2.5% | +16.7% | 3.80% | 54.84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
