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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,396 | 1,396 | 1,376 | 1,380 | -40 | -2.8% | 48,500 |
| 2022/08/26 | 1,441 | 1,444 | 1,418 | 1,420 | -5 | -0.4% | 29,000 |
| 2022/08/25 | 1,435 | 1,439 | 1,425 | 1,425 | +3 | +0.2% | 18,800 |
| 2022/08/24 | 1,426 | 1,435 | 1,414 | 1,422 | -5 | -0.4% | 23,800 |
| 2022/08/23 | 1,410 | 1,427 | 1,406 | 1,427 | +17 | +1.2% | 30,200 |
| 2022/08/22 | 1,409 | 1,424 | 1,406 | 1,410 | -15 | -1.1% | 25,900 |
| 2022/08/19 | 1,445 | 1,445 | 1,425 | 1,425 | -9 | -0.6% | 25,700 |
| 2022/08/18 | 1,445 | 1,446 | 1,417 | 1,434 | -19 | -1.3% | 45,500 |
| 2022/08/17 | 1,485 | 1,490 | 1,450 | 1,453 | -36 | -2.4% | 72,300 |
| 2022/08/16 | 1,468 | 1,496 | 1,465 | 1,489 | +21 | +1.4% | 51,400 |
| 2022/08/15 | 1,493 | 1,497 | 1,454 | 1,468 | -6 | -0.4% | 76,300 |
| 2022/08/12 | 1,456 | 1,482 | 1,440 | 1,474 | +40 | +2.8% | 87,900 |
| 2022/08/10 | 1,425 | 1,461 | 1,424 | 1,434 | +5 | +0.3% | 65,600 |
| 2022/08/09 | 1,356 | 1,435 | 1,356 | 1,429 | +70 | +5.2% | 101,400 |
| 2022/08/08 | 1,396 | 1,407 | 1,342 | 1,359 | -45 | -3.2% | 143,500 |
| 2022/08/05 | 1,422 | 1,422 | 1,392 | 1,404 | -18 | -1.3% | 153,500 |
| 2022/08/04 | 1,467 | 1,469 | 1,422 | 1,422 | -43 | -2.9% | 125,400 |
| 2022/08/03 | 1,473 | 1,493 | 1,462 | 1,465 | -18 | -1.2% | 82,500 |
| 2022/08/02 | 1,551 | 1,553 | 1,483 | 1,483 | -81 | -5.2% | 129,800 |
| 2022/08/01 | 1,602 | 1,604 | 1,552 | 1,564 | -86 | -5.2% | 116,700 |
| 2022/07/29 | 1,705 | 1,705 | 1,647 | 1,650 | -58 | -3.4% | 34,900 |
| 2022/07/28 | 1,704 | 1,716 | 1,675 | 1,708 | +15 | +0.9% | 29,400 |
| 2022/07/27 | 1,706 | 1,728 | 1,686 | 1,693 | -13 | -0.8% | 26,400 |
| 2022/07/26 | 1,696 | 1,722 | 1,685 | 1,706 | +14 | +0.8% | 20,800 |
| 2022/07/25 | 1,704 | 1,709 | 1,680 | 1,692 | -18 | -1.1% | 20,300 |
| 2022/07/22 | 1,690 | 1,727 | 1,680 | 1,710 | +20 | +1.2% | 30,500 |
| 2022/07/21 | 1,669 | 1,693 | 1,660 | 1,690 | +10 | +0.6% | 36,400 |
| 2022/07/20 | 1,662 | 1,680 | 1,651 | 1,680 | +50 | +3.1% | 34,600 |
| 2022/07/19 | 1,622 | 1,642 | 1,600 | 1,630 | ±0 | ±0% | 12,200 |
| 2022/07/15 | 1,644 | 1,644 | 1,601 | 1,630 | -8 | -0.5% | 20,500 |
| 2022/07/14 | 1,611 | 1,638 | 1,596 | 1,638 | +27 | +1.7% | 18,500 |
| 2022/07/13 | 1,584 | 1,618 | 1,584 | 1,611 | +30 | +1.9% | 21,200 |
| 2022/07/12 | 1,625 | 1,629 | 1,574 | 1,581 | -27 | -1.7% | 32,000 |
| 2022/07/11 | 1,600 | 1,617 | 1,582 | 1,608 | +21 | +1.3% | 27,400 |
| 2022/07/08 | 1,600 | 1,614 | 1,581 | 1,587 | -7 | -0.4% | 34,500 |
| 2022/07/07 | 1,568 | 1,594 | 1,552 | 1,594 | +36 | +2.3% | 32,800 |
| 2022/07/06 | 1,573 | 1,576 | 1,543 | 1,558 | -40 | -2.5% | 31,200 |
| 2022/07/05 | 1,589 | 1,614 | 1,579 | 1,598 | +19 | +1.2% | 35,300 |
| 2022/07/04 | 1,569 | 1,581 | 1,556 | 1,579 | +38 | +2.5% | 21,700 |
| 2022/07/01 | 1,600 | 1,600 | 1,529 | 1,541 | -54 | -3.4% | 29,400 |
| 2022/06/30 | 1,594 | 1,633 | 1,592 | 1,595 | +19 | +1.2% | 76,000 |
| 2022/06/29 | 1,532 | 1,586 | 1,515 | 1,576 | +22 | +1.4% | 72,000 |
| 2022/06/28 | 1,550 | 1,571 | 1,522 | 1,554 | -8 | -0.5% | 47,600 |
| 2022/06/27 | 1,561 | 1,575 | 1,523 | 1,562 | +31 | +2% | 57,200 |
| 2022/06/24 | 1,498 | 1,540 | 1,495 | 1,531 | +34 | +2.3% | 40,700 |
| 2022/06/23 | 1,491 | 1,523 | 1,490 | 1,497 | +7 | +0.5% | 24,000 |
| 2022/06/22 | 1,501 | 1,501 | 1,471 | 1,490 | +9 | +0.6% | 23,800 |
| 2022/06/21 | 1,442 | 1,494 | 1,442 | 1,481 | +51 | +3.6% | 35,900 |
| 2022/06/20 | 1,442 | 1,450 | 1,415 | 1,430 | -2 | -0.1% | 48,000 |
| 2022/06/17 | 1,447 | 1,462 | 1,432 | 1,432 | -44 | -3% | 68,200 |
551～
600
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
