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 |
|---|---|---|---|---|---|---|---|
| 2001/09/26 | 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 |
| 2001/08/20 | 3,990.9 | 3,990.9 | 3,800 | 3,827.3 | -118.2 | -3% | 15,950 |
| 2001/08/17 | 3,954.5 | 3,981.8 | 3,927.3 | 3,945.5 | -9 | -0.2% | 22,330 |
| 2001/08/16 | 3,954.5 | 4,000 | 3,909.1 | 3,954.5 | ±0 | ±0% | 27,280 |
| 2001/08/15 | 3,927.3 | 3,981.8 | 3,909.1 | 3,954.5 | +18.1 | +0.5% | 30,250 |
| 2001/08/14 | 3,990.9 | 3,990.9 | 3,909.1 | 3,936.4 | -9.1 | -0.2% | 52,140 |
| 2001/08/13 | 3,909.1 | 4,045.5 | 3,881.8 | 3,945.5 | -9 | -0.2% | 55,110 |
| 2001/08/10 | 3,963.6 | 3,981.8 | 3,909.1 | 3,954.5 | -18.2 | -0.5% | 29,150 |
| 2001/08/09 | 4,090.9 | 4,127.3 | 3,972.7 | 3,972.7 | -118.2 | -2.9% | 21,890 |
| 2001/08/08 | 4,009.1 | 4,181.8 | 4,009.1 | 4,090.9 | ±0 | ±0% | 53,240 |
| 2001/08/07 | 4,272.7 | 4,272.7 | 4,072.7 | 4,090.9 | -218.2 | -5.1% | 55,440 |
| 2001/08/06 | 4,263.6 | 4,318.2 | 4,218.2 | 4,309.1 | +118.2 | +2.8% | 19,690 |
| 2001/08/03 | 4,272.7 | 4,272.7 | 4,190.9 | 4,190.9 | -90.9 | -2.1% | 21,560 |
| 2001/08/02 | 4,272.7 | 4,309.1 | 4,254.5 | 4,281.8 | +90.9 | +2.2% | 82,610 |
| 2001/08/01 | 4,154.5 | 4,227.3 | 4,127.3 | 4,190.9 | +127.3 | +3.1% | 90,200 |
| 2001/07/31 | 4,109.1 | 4,154.5 | 4,018.2 | 4,063.6 | +181.8 | +4.7% | 140,140 |
| 2001/07/30 | 3,918.2 | 3,918.2 | 3,818.2 | 3,881.8 | -190.9 | -4.7% | 33,440 |
| 2001/07/27 | 4,081.8 | 4,109.1 | 3,927.3 | 4,072.7 | -9.1 | -0.2% | 49,390 |
| 2001/07/26 | 3,990.9 | 4,081.8 | 3,936.4 | 4,081.8 | +454.5 | +12.5% | 138,930 |
| 2001/07/25 | 3,454.5 | 3,654.5 | 3,363.6 | 3,627.3 | +300 | +9% | 60,390 |
| 2001/07/24 | 3,500 | 3,500 | 3,272.7 | 3,327.3 | -172.7 | -4.9% | 20,570 |
| 2001/07/23 | 3,454.5 | 3,518.2 | 3,254.5 | 3,500 | -109.1 | -3% | 25,300 |
| 2001/07/19 | 3,618.2 | 3,636.4 | 3,600 | 3,609.1 | -9.1 | -0.3% | 11,220 |
| 2001/07/18 | 3,618.2 | 3,636.4 | 3,563.6 | 3,618.2 | +9.1 | +0.3% | 22,110 |
| 2001/07/17 | 3,627.3 | 3,654.5 | 3,600 | 3,609.1 | +9.1 | +0.3% | 16,390 |
5851～
5900
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 | 55,200円 | +5.1% | +14.2% | 3.08% | 10.02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 |
| オーバル | 58,800円 | +3.0% | +6.0% | 3.40% | 14.32倍 | 0.84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 | 45,900円 | +5.5% | -33.8% | 4.36% | 18.83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 | 44,800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 |
| シグマ光機 | 138,000円 | +1.0% | +4.0% | 3.04% | 11.05倍 | 0.55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
