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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,237 | 1,311 | 1,237 | 1,304 | +80 | +6.5% | 53,200 |
| 2018/12/11 | 1,234 | 1,250 | 1,210 | 1,224 | -15 | -1.2% | 50,600 |
| 2018/12/10 | 1,272 | 1,285 | 1,238 | 1,239 | -37 | -2.9% | 37,100 |
| 2018/12/07 | 1,264 | 1,283 | 1,243 | 1,276 | +16 | +1.3% | 36,800 |
| 2018/12/06 | 1,290 | 1,293 | 1,256 | 1,260 | -34 | -2.6% | 49,700 |
| 2018/12/05 | 1,272 | 1,299 | 1,268 | 1,294 | -8 | -0.6% | 76,000 |
| 2018/12/04 | 1,367 | 1,370 | 1,300 | 1,302 | -64 | -4.7% | 63,300 |
| 2018/12/03 | 1,402 | 1,429 | 1,360 | 1,366 | -23 | -1.7% | 70,500 |
| 2018/11/30 | 1,320 | 1,395 | 1,313 | 1,389 | +70 | +5.3% | 63,400 |
| 2018/11/29 | 1,367 | 1,383 | 1,311 | 1,319 | +1 | +0.1% | 73,200 |
| 2018/11/28 | 1,309 | 1,323 | 1,293 | 1,318 | +20 | +1.5% | 48,700 |
| 2018/11/27 | 1,294 | 1,303 | 1,258 | 1,298 | +19 | +1.5% | 62,400 |
| 2018/11/26 | 1,272 | 1,308 | 1,272 | 1,279 | -6 | -0.5% | 38,400 |
| 2018/11/22 | 1,312 | 1,312 | 1,270 | 1,285 | -6 | -0.5% | 60,200 |
| 2018/11/21 | 1,326 | 1,343 | 1,252 | 1,291 | -82 | -6% | 149,400 |
| 2018/11/20 | 1,438 | 1,438 | 1,350 | 1,373 | -73 | -5% | 115,500 |
| 2018/11/19 | 1,394 | 1,464 | 1,394 | 1,446 | +42 | +3% | 34,900 |
| 2018/11/16 | 1,372 | 1,431 | 1,353 | 1,404 | +32 | +2.3% | 60,000 |
| 2018/11/15 | 1,361 | 1,393 | 1,348 | 1,372 | -9 | -0.7% | 38,100 |
| 2018/11/14 | 1,420 | 1,440 | 1,373 | 1,381 | -24 | -1.7% | 46,400 |
| 2018/11/13 | 1,464 | 1,464 | 1,344 | 1,405 | -89 | -6% | 173,000 |
| 2018/11/12 | 1,484 | 1,529 | 1,470 | 1,494 | +5 | +0.3% | 73,700 |
| 2018/11/09 | 1,447 | 1,497 | 1,444 | 1,489 | +42 | +2.9% | 77,400 |
| 2018/11/08 | 1,453 | 1,505 | 1,437 | 1,447 | +18 | +1.3% | 80,800 |
| 2018/11/07 | 1,426 | 1,464 | 1,411 | 1,429 | +7 | +0.5% | 51,000 |
| 2018/11/06 | 1,420 | 1,450 | 1,383 | 1,422 | +5 | +0.4% | 96,200 |
| 2018/11/05 | 1,463 | 1,464 | 1,379 | 1,417 | -67 | -4.5% | 156,700 |
| 2018/11/02 | 1,522 | 1,550 | 1,453 | 1,484 | -21 | -1.4% | 131,200 |
| 2018/11/01 | 1,327 | 1,507 | 1,316 | 1,505 | +182 | +13.8% | 299,700 |
| 2018/10/31 | 1,312 | 1,342 | 1,282 | 1,323 | +52 | +4.1% | 106,500 |
| 2018/10/30 | 1,199 | 1,299 | 1,199 | 1,271 | +59 | +4.9% | 185,200 |
| 2018/10/29 | 1,231 | 1,297 | 1,201 | 1,212 | -18 | -1.5% | 168,700 |
| 2018/10/26 | 1,300 | 1,315 | 1,211 | 1,230 | -61 | -4.7% | 143,800 |
| 2018/10/25 | 1,292 | 1,306 | 1,246 | 1,291 | -25 | -1.9% | 143,600 |
| 2018/10/24 | 1,323 | 1,338 | 1,272 | 1,316 | -2 | -0.2% | 97,800 |
| 2018/10/23 | 1,345 | 1,399 | 1,316 | 1,318 | -27 | -2% | 142,600 |
| 2018/10/22 | 1,367 | 1,386 | 1,342 | 1,345 | -38 | -2.7% | 124,600 |
| 2018/10/19 | 1,384 | 1,434 | 1,356 | 1,383 | +8 | +0.6% | 120,300 |
| 2018/10/18 | 1,430 | 1,434 | 1,371 | 1,375 | -59 | -4.1% | 149,100 |
| 2018/10/17 | 1,448 | 1,477 | 1,420 | 1,434 | +27 | +1.9% | 127,700 |
| 2018/10/16 | 1,469 | 1,500 | 1,372 | 1,407 | -67 | -4.5% | 165,700 |
| 2018/10/15 | 1,500 | 1,503 | 1,442 | 1,474 | -4 | -0.3% | 247,200 |
| 2018/10/12 | 1,415 | 1,485 | 1,403 | 1,478 | +51 | +3.6% | 200,000 |
| 2018/10/11 | 1,399 | 1,468 | 1,350 | 1,427 | -37 | -2.5% | 186,700 |
| 2018/10/10 | 1,424 | 1,496 | 1,386 | 1,464 | +39 | +2.7% | 326,200 |
| 2018/10/09 | 1,332 | 1,469 | 1,332 | 1,425 | +80 | +5.9% | 468,500 |
| 2018/10/05 | 1,250 | 1,387 | 1,239 | 1,345 | +84 | +6.7% | 331,500 |
| 2018/10/04 | 1,213 | 1,272 | 1,206 | 1,261 | +46 | +3.8% | 122,500 |
| 2018/10/03 | 1,211 | 1,244 | 1,211 | 1,215 | +14 | +1.2% | 66,800 |
| 2018/10/02 | 1,230 | 1,256 | 1,201 | 1,201 | -27 | -2.2% | 89,700 |
1451～
1500
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 | 61,200円 | +8.7% | +0.4% | 2.45% | 12.40倍 | 0.65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 | 94,600円 | +7.6% | +5.2% | 2.54% | 10.03倍 | 1.47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 | 47,800円 | +11.1% | +2.0% | 3.14% | 10.33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 | 206,900円 | +1.9% | -8.0% | 1.74% | 19.34倍 | 2.71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
