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 |
|---|---|---|---|---|---|---|---|
| 2001/12/07 | 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 |
| 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 |
5801～
5850
件表示中 / 6225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 | 55,100円 | +5.1% | +14.2% | 3.09% | 10.00倍 | 0.58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 |
| オーバル | 56,700円 | +3.0% | +6.0% | 3.53% | 13.81倍 | 0.81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 | 45,800円 | +5.5% | -33.8% | 4.37% | 18.79倍 | 1.76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% | 54.85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 |
| シグマ光機 | 138,700円 | +1.0% | +4.0% | 3.03% | 11.10倍 | 0.56倍 |
|
研究開発用や製造用レーザーが主体。光学部品、ユニット、システムの総合力に強み。ＯＥＭも |
市場注目の銘柄
チャート関連のコラム
