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 |
|---|---|---|---|---|---|---|---|
| 2001/05/07 | 4,098.5 | 4,166.7 | 4,090.9 | 4,121.2 | +53 | +1.3% | 34,584 |
| 2001/05/02 | 4,197 | 4,204.5 | 4,037.9 | 4,068.2 | -128.8 | -3.1% | 151,272 |
| 2001/05/01 | 4,128.8 | 4,219.7 | 4,060.6 | 4,197 | -7.5 | -0.2% | 135,036 |
| 2001/04/27 | 4,037.9 | 4,295.5 | 4,015.2 | 4,204.5 | +159 | +3.9% | 438,108 |
| 2001/04/26 | 3,969.7 | 4,045.5 | 3,939.4 | 4,045.5 | +98.5 | +2.5% | 182,424 |
| 2001/04/25 | 3,931.8 | 4,075.8 | 3,931.8 | 3,947 | +22.8 | +0.6% | 184,272 |
| 2001/04/24 | 3,780.3 | 3,924.2 | 3,757.6 | 3,924.2 | +166.6 | +4.4% | 132,000 |
| 2001/04/23 | 3,787.9 | 3,833.3 | 3,757.6 | 3,757.6 | -98.5 | -2.6% | 113,784 |
| 2001/04/20 | 3,840.9 | 3,856.1 | 3,765.2 | 3,856.1 | +37.9 | +1% | 137,016 |
| 2001/04/19 | 3,780.3 | 3,825.8 | 3,712.1 | 3,818.2 | +75.8 | +2% | 156,156 |
| 2001/04/18 | 3,712.1 | 3,750 | 3,636.4 | 3,742.4 | +30.3 | +0.8% | 134,376 |
| 2001/04/17 | 3,522.7 | 3,734.8 | 3,484.8 | 3,712.1 | +219.7 | +6.3% | 246,444 |
| 2001/04/16 | 3,492.4 | 3,492.4 | 3,447 | 3,492.4 | ±0 | ±0% | 27,324 |
| 2001/04/13 | 3,522.7 | 3,522.7 | 3,447 | 3,492.4 | ±0 | ±0% | 28,512 |
| 2001/04/12 | 3,484.8 | 3,560.6 | 3,447 | 3,492.4 | +75.7 | +2.2% | 93,192 |
| 2001/04/11 | 3,447 | 3,469.7 | 3,416.7 | 3,416.7 | +83.4 | +2.5% | 66,924 |
| 2001/04/10 | 3,212.1 | 3,409.1 | 3,181.8 | 3,333.3 | +159.1 | +5% | 61,908 |
| 2001/04/09 | 3,181.8 | 3,212.1 | 3,106.1 | 3,174.2 | -45.5 | -1.4% | 49,764 |
| 2001/04/06 | 3,257.6 | 3,272.7 | 3,174.2 | 3,219.7 | -30.3 | -0.9% | 81,048 |
| 2001/04/05 | 3,219.7 | 3,257.6 | 3,151.5 | 3,250 | -7.6 | -0.2% | 71,016 |
| 2001/04/04 | 3,295.5 | 3,295.5 | 3,219.7 | 3,257.6 | -22.7 | -0.7% | 31,284 |
| 2001/04/03 | 3,272.7 | 3,310.6 | 3,227.3 | 3,280.3 | -68.2 | -2% | 68,508 |
| 2001/04/02 | 3,378.8 | 3,378.8 | 3,121.2 | 3,348.5 | -30.3 | -0.9% | 66,264 |
| 2001/03/30 | 3,409.1 | 3,439.4 | 3,378.8 | 3,378.8 | -68.2 | -2% | 23,892 |
| 2001/03/29 | 3,522.7 | 3,522.7 | 3,409.1 | 3,447 | -37.8 | -1.1% | 27,588 |
| 2001/03/28 | 3,537.9 | 3,560.6 | 3,439.4 | 3,484.8 | ±0 | ±0% | 49,500 |
| 2001/03/27 | 3,636.4 | 3,674.2 | 3,477.3 | 3,484.8 | -121.3 | -3.4% | 72,468 |
| 2001/03/26 | 3,568.2 | 3,628.8 | 3,492.4 | 3,606.1 | -22.7 | -0.6% | 43,956 |
| 2001/03/23 | 3,416.7 | 3,636.4 | 3,333.3 | 3,628.8 | +204.6 | +6% | 48,312 |
| 2001/03/22 | 3,545.5 | 3,553 | 3,416.7 | 3,424.2 | +15.1 | +0.4% | 49,500 |
| 2001/03/21 | 3,515.2 | 3,560.6 | 3,409.1 | 3,409.1 | -219.7 | -6.1% | 64,416 |
| 2001/03/19 | 3,628.8 | 3,674.2 | 3,477.3 | 3,628.8 | -75.7 | -2% | 101,640 |
| 2001/03/16 | 3,674.2 | 3,734.8 | 3,636.4 | 3,704.5 | +68.1 | +1.9% | 130,680 |
| 2001/03/15 | 3,409.1 | 3,727.3 | 3,333.3 | 3,636.4 | +197 | +5.7% | 346,632 |
| 2001/03/14 | 3,257.6 | 3,477.3 | 3,166.7 | 3,439.4 | +219.7 | +6.8% | 105,468 |
| 2001/03/13 | 3,143.9 | 3,257.6 | 3,045.5 | 3,219.7 | -189.4 | -5.6% | 60,720 |
| 2001/03/12 | 3,583.3 | 3,583.3 | 3,409.1 | 3,409.1 | -227.3 | -6.3% | 48,312 |
| 2001/03/09 | 3,575.8 | 3,674.2 | 3,530.3 | 3,636.4 | +113.7 | +3.2% | 187,968 |
| 2001/03/08 | 3,545.5 | 3,606.1 | 3,386.4 | 3,522.7 | -53.1 | -1.5% | 195,492 |
| 2001/03/07 | 3,257.6 | 3,575.8 | 3,242.4 | 3,575.8 | +378.8 | +11.8% | 307,824 |
| 2001/03/06 | 3,257.6 | 3,257.6 | 3,143.9 | 3,197 | -68.2 | -2.1% | 71,016 |
| 2001/03/05 | 3,257.6 | 3,287.9 | 3,181.8 | 3,265.2 | +7.6 | +0.2% | 93,456 |
| 2001/03/02 | 3,257.6 | 3,333.3 | 3,242.4 | 3,257.6 | +37.9 | +1.2% | 212,520 |
| 2001/03/01 | 3,106.1 | 3,303 | 3,022.7 | 3,219.7 | +113.6 | +3.7% | 225,984 |
| 2001/02/28 | 3,045.5 | 3,136.4 | 3,000 | 3,106.1 | ±0 | ±0% | 458,568 |
| 2001/02/27 | 3,234.8 | 3,363.6 | 3,106.1 | 3,106.1 | -121.2 | -3.8% | 111,144 |
| 2001/02/26 | 3,219.7 | 3,333.3 | 3,181.8 | 3,227.3 | +121.2 | +3.9% | 63,096 |
| 2001/02/23 | 3,143.9 | 3,181.8 | 3,106.1 | 3,106.1 | +7.6 | +0.2% | 59,532 |
| 2001/02/22 | 3,181.8 | 3,257.6 | 3,098.5 | 3,098.5 | -83.3 | -2.6% | 99,396 |
| 2001/02/21 | 3,113.6 | 3,181.8 | 3,106.1 | 3,181.8 | +37.9 | +1.2% | 72,732 |
5951～
6000
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 | 54,700円 | +5.1% | +14.2% | 3.11% | 9.93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 | 55,600円 | +3.0% | +6.0% | 3.60% | 13.54倍 | 0.79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 | 44,400円 | -2.5% | +16.7% | 3.83% | 54.48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 | 136,900円 | +1.0% | +4.0% | 3.07% | 10.96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
