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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,536 | 1,566 | 1,530 | 1,560 | +30 | +2% | 54,300 |
| 2022/05/17 | 1,484 | 1,535 | 1,480 | 1,530 | +20 | +1.3% | 41,000 |
| 2022/05/16 | 1,522 | 1,532 | 1,506 | 1,510 | +3 | +0.2% | 58,500 |
| 2022/05/13 | 1,466 | 1,523 | 1,429 | 1,507 | +11 | +0.7% | 103,200 |
| 2022/05/12 | 1,499 | 1,513 | 1,492 | 1,496 | -23 | -1.5% | 64,400 |
| 2022/05/11 | 1,494 | 1,543 | 1,494 | 1,519 | +15 | +1% | 32,000 |
| 2022/05/10 | 1,489 | 1,514 | 1,478 | 1,504 | -1 | -0.1% | 47,400 |
| 2022/05/09 | 1,572 | 1,572 | 1,501 | 1,505 | -36 | -2.3% | 74,800 |
| 2022/05/06 | 1,675 | 1,675 | 1,503 | 1,541 | -77 | -4.8% | 110,000 |
| 2022/05/02 | 1,507 | 1,647 | 1,507 | 1,618 | +31 | +2% | 70,300 |
| 2022/04/28 | 1,599 | 1,636 | 1,553 | 1,587 | -14 | -0.9% | 50,300 |
| 2022/04/27 | 1,567 | 1,609 | 1,531 | 1,601 | +34 | +2.2% | 57,400 |
| 2022/04/26 | 1,566 | 1,578 | 1,546 | 1,567 | +9 | +0.6% | 44,600 |
| 2022/04/25 | 1,590 | 1,603 | 1,558 | 1,558 | -72 | -4.4% | 56,100 |
| 2022/04/22 | 1,668 | 1,668 | 1,627 | 1,630 | -56 | -3.3% | 28,200 |
| 2022/04/21 | 1,644 | 1,698 | 1,618 | 1,686 | +43 | +2.6% | 41,400 |
| 2022/04/20 | 1,670 | 1,676 | 1,639 | 1,643 | -41 | -2.4% | 55,400 |
| 2022/04/19 | 1,632 | 1,684 | 1,628 | 1,684 | +70 | +4.3% | 40,300 |
| 2022/04/18 | 1,594 | 1,629 | 1,582 | 1,614 | +22 | +1.4% | 21,600 |
| 2022/04/15 | 1,612 | 1,633 | 1,573 | 1,592 | -25 | -1.5% | 19,200 |
| 2022/04/14 | 1,642 | 1,652 | 1,603 | 1,617 | -24 | -1.5% | 24,600 |
| 2022/04/13 | 1,595 | 1,644 | 1,593 | 1,641 | +36 | +2.2% | 22,900 |
| 2022/04/12 | 1,595 | 1,620 | 1,595 | 1,605 | -15 | -0.9% | 19,200 |
| 2022/04/11 | 1,693 | 1,693 | 1,616 | 1,620 | -63 | -3.7% | 21,900 |
| 2022/04/08 | 1,700 | 1,713 | 1,658 | 1,683 | +1 | +0.1% | 30,800 |
| 2022/04/07 | 1,698 | 1,710 | 1,678 | 1,682 | -34 | -2% | 42,500 |
| 2022/04/06 | 1,719 | 1,741 | 1,696 | 1,716 | +2 | +0.1% | 32,500 |
| 2022/04/05 | 1,662 | 1,733 | 1,662 | 1,714 | +62 | +3.8% | 53,600 |
| 2022/04/04 | 1,650 | 1,656 | 1,625 | 1,652 | +2 | +0.1% | 21,000 |
| 2022/04/01 | 1,641 | 1,666 | 1,606 | 1,650 | +12 | +0.7% | 26,000 |
| 2022/03/31 | 1,637 | 1,647 | 1,619 | 1,638 | -9 | -0.5% | 42,000 |
| 2022/03/30 | 1,653 | 1,670 | 1,631 | 1,647 | +7 | +0.4% | 55,200 |
| 2022/03/29 | 1,640 | 1,641 | 1,592 | 1,640 | -7 | -0.4% | 56,500 |
| 2022/03/28 | 1,644 | 1,650 | 1,627 | 1,647 | +6 | +0.4% | 24,700 |
| 2022/03/25 | 1,636 | 1,647 | 1,619 | 1,641 | +8 | +0.5% | 31,200 |
| 2022/03/24 | 1,613 | 1,633 | 1,592 | 1,633 | +11 | +0.7% | 22,800 |
| 2022/03/23 | 1,590 | 1,625 | 1,564 | 1,622 | +46 | +2.9% | 35,700 |
| 2022/03/22 | 1,580 | 1,596 | 1,562 | 1,576 | +5 | +0.3% | 33,000 |
| 2022/03/18 | 1,550 | 1,571 | 1,540 | 1,571 | +7 | +0.4% | 28,500 |
| 2022/03/17 | 1,540 | 1,571 | 1,526 | 1,564 | +37 | +2.4% | 38,400 |
| 2022/03/16 | 1,561 | 1,561 | 1,505 | 1,527 | -14 | -0.9% | 31,300 |
| 2022/03/15 | 1,523 | 1,561 | 1,522 | 1,541 | -7 | -0.5% | 17,700 |
| 2022/03/14 | 1,554 | 1,571 | 1,520 | 1,548 | +16 | +1% | 35,100 |
| 2022/03/11 | 1,513 | 1,538 | 1,507 | 1,532 | -13 | -0.8% | 30,700 |
| 2022/03/10 | 1,529 | 1,572 | 1,511 | 1,545 | +33 | +2.2% | 56,900 |
| 2022/03/09 | 1,520 | 1,563 | 1,503 | 1,512 | -17 | -1.1% | 37,800 |
| 2022/03/08 | 1,500 | 1,564 | 1,500 | 1,529 | +8 | +0.5% | 25,900 |
| 2022/03/07 | 1,514 | 1,540 | 1,497 | 1,521 | -24 | -1.6% | 32,500 |
| 2022/03/04 | 1,601 | 1,609 | 1,535 | 1,545 | -68 | -4.2% | 46,700 |
| 2022/03/03 | 1,635 | 1,635 | 1,593 | 1,613 | -9 | -0.6% | 27,400 |
801～
850
件表示中 / 6228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 | 53,600円 | +5.1% | +14.2% | 3.17% | 9.73倍 | 0.57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 | 60,300円 | +3.0% | +6.0% | 3.32% | 14.69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 | 45,700円 | +5.5% | -33.8% | 4.38% | 18.75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 | 45,300円 | -2.5% | +16.7% | 3.75% | 55.58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 | 138,200円 | +1.0% | +4.0% | 3.04% | 11.06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
