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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 279 | 283 | 278 | 279 | +1 | +0.4% | 18,700 |
| 2010/04/22 | 283 | 286 | 275 | 278 | -3 | -1.1% | 25,600 |
| 2010/04/21 | 279 | 283 | 278 | 281 | +3 | +1.1% | 40,500 |
| 2010/04/20 | 275 | 278 | 272 | 278 | +12 | +4.5% | 18,600 |
| 2010/04/19 | 269 | 272 | 266 | 266 | -8 | -2.9% | 32,700 |
| 2010/04/16 | 280 | 280 | 274 | 274 | -3 | -1.1% | 33,400 |
| 2010/04/15 | 273 | 280 | 273 | 277 | +5 | +1.8% | 33,000 |
| 2010/04/14 | 271 | 275 | 271 | 272 | +2 | +0.7% | 29,700 |
| 2010/04/13 | 269 | 272 | 269 | 270 | ±0 | ±0% | 20,900 |
| 2010/04/12 | 267 | 271 | 267 | 270 | +3 | +1.1% | 19,800 |
| 2010/04/09 | 266 | 268 | 262 | 267 | ±0 | ±0% | 17,200 |
| 2010/04/08 | 272 | 273 | 266 | 267 | -4 | -1.5% | 30,300 |
| 2010/04/07 | 273 | 273 | 270 | 271 | -1 | -0.4% | 22,600 |
| 2010/04/06 | 272 | 273 | 271 | 272 | +1 | +0.4% | 25,000 |
| 2010/04/05 | 273 | 274 | 270 | 271 | -2 | -0.7% | 20,800 |
| 2010/04/02 | 276 | 276 | 270 | 273 | -2 | -0.7% | 47,400 |
| 2010/04/01 | 276 | 276 | 269 | 275 | -1 | -0.4% | 36,500 |
| 2010/03/31 | 277 | 279 | 267 | 276 | +7 | +2.6% | 100,300 |
| 2010/03/30 | 264 | 269 | 263 | 269 | +8 | +3.1% | 39,700 |
| 2010/03/29 | 262 | 263 | 258 | 261 | +3 | +1.2% | 18,200 |
| 2010/03/26 | 255 | 258 | 252 | 258 | +4 | +1.6% | 25,400 |
| 2010/03/25 | 256 | 256 | 250 | 254 | +1 | +0.4% | 20,400 |
| 2010/03/24 | 252 | 254 | 250 | 253 | +2 | +0.8% | 11,100 |
| 2010/03/23 | 255 | 256 | 250 | 251 | -4 | -1.6% | 29,700 |
| 2010/03/19 | 254 | 255 | 252 | 255 | +1 | +0.4% | 9,800 |
| 2010/03/18 | 257 | 258 | 254 | 254 | -3 | -1.2% | 20,300 |
| 2010/03/17 | 259 | 259 | 253 | 257 | -3 | -1.2% | 23,700 |
| 2010/03/16 | 265 | 265 | 256 | 260 | -3 | -1.1% | 33,800 |
| 2010/03/15 | 261 | 269 | 259 | 263 | +10 | +4% | 67,000 |
| 2010/03/12 | 252 | 259 | 247 | 253 | +6 | +2.4% | 71,400 |
| 2010/03/11 | 243 | 250 | 243 | 247 | +5 | +2.1% | 26,000 |
| 2010/03/10 | 250 | 253 | 242 | 242 | -7 | -2.8% | 34,800 |
| 2010/03/09 | 244 | 249 | 244 | 249 | +5 | +2% | 19,000 |
| 2010/03/08 | 244 | 248 | 242 | 244 | -2 | -0.8% | 24,700 |
| 2010/03/05 | 248 | 248 | 241 | 246 | ±0 | ±0% | 17,800 |
| 2010/03/04 | 245 | 248 | 242 | 246 | +1 | +0.4% | 18,100 |
| 2010/03/03 | 245 | 250 | 241 | 245 | +1 | +0.4% | 22,100 |
| 2010/03/02 | 236 | 265 | 236 | 244 | +8 | +3.4% | 99,500 |
| 2010/03/01 | 235 | 241 | 235 | 236 | -1 | -0.4% | 20,200 |
| 2010/02/26 | 245 | 246 | 237 | 237 | -6 | -2.5% | 22,900 |
| 2010/02/25 | 239 | 243 | 235 | 243 | +5 | +2.1% | 20,200 |
| 2010/02/24 | 237 | 242 | 237 | 238 | -4 | -1.7% | 13,800 |
| 2010/02/23 | 242 | 242 | 236 | 242 | +2 | +0.8% | 22,000 |
| 2010/02/22 | 243 | 245 | 237 | 240 | -4 | -1.6% | 43,700 |
| 2010/02/19 | 253 | 253 | 243 | 244 | -5 | -2% | 37,900 |
| 2010/02/18 | 244 | 252 | 242 | 249 | +4 | +1.6% | 29,200 |
| 2010/02/17 | 243 | 250 | 241 | 245 | -1 | -0.4% | 30,600 |
| 2010/02/16 | 246 | 246 | 241 | 246 | -1 | -0.4% | 15,300 |
| 2010/02/15 | 245 | 247 | 242 | 247 | +5 | +2.1% | 23,300 |
| 2010/02/12 | 248 | 248 | 241 | 242 | -1 | -0.4% | 20,200 |
3751～
3800
件表示中 / 6229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 | 52,500円 | +5.1% | +14.2% | 3.24% | 9.54倍 | 0.56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 |
| インタアクション | 137,400円 | -35.1% | -82.8% | 3.20% | 335.13倍 | 1.19倍 |
|
撮像素子検査用の光源装置、瞳モジュールを製造販売。環境関連や除振装置、歯車試験機等も |
| 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 | 45,600円 | -2.5% | +16.7% | 3.73% | 55.96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 | 138,900円 | +1.0% | +4.0% | 3.02% | 11.12倍 | 0.56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
