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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,195 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 83,000 |
| 2005/11/28 | 1,154 | 1,198 | 1,150 | 1,189 | +50 | +4.4% | 257,000 |
| 2005/11/25 | 1,153 | 1,155 | 1,132 | 1,139 | -16 | -1.4% | 79,400 |
| 2005/11/24 | 1,169 | 1,169 | 1,154 | 1,155 | -2 | -0.2% | 45,200 |
| 2005/11/22 | 1,165 | 1,165 | 1,153 | 1,157 | +8 | +0.7% | 39,900 |
| 2005/11/21 | 1,170 | 1,170 | 1,149 | 1,149 | -9 | -0.8% | 62,700 |
| 2005/11/18 | 1,153 | 1,165 | 1,150 | 1,158 | +1 | +0.1% | 30,100 |
| 2005/11/17 | 1,169 | 1,169 | 1,151 | 1,157 | -7 | -0.6% | 53,600 |
| 2005/11/16 | 1,165 | 1,169 | 1,146 | 1,164 | +15 | +1.3% | 51,200 |
| 2005/11/15 | 1,159 | 1,162 | 1,144 | 1,149 | -13 | -1.1% | 67,700 |
| 2005/11/14 | 1,140 | 1,175 | 1,129 | 1,162 | +36 | +3.2% | 71,600 |
| 2005/11/11 | 1,148 | 1,148 | 1,123 | 1,126 | -22 | -1.9% | 47,000 |
| 2005/11/10 | 1,130 | 1,148 | 1,121 | 1,148 | +20 | +1.8% | 37,600 |
| 2005/11/09 | 1,126 | 1,138 | 1,123 | 1,128 | -4 | -0.4% | 40,100 |
| 2005/11/08 | 1,165 | 1,165 | 1,124 | 1,132 | -35 | -3% | 47,300 |
| 2005/11/07 | 1,155 | 1,174 | 1,155 | 1,167 | +9 | +0.8% | 58,000 |
| 2005/11/04 | 1,155 | 1,165 | 1,137 | 1,158 | +23 | +2% | 50,900 |
| 2005/11/02 | 1,144 | 1,145 | 1,132 | 1,135 | -21 | -1.8% | 52,600 |
| 2005/11/01 | 1,163 | 1,163 | 1,139 | 1,156 | -47 | -3.9% | 71,700 |
| 2005/10/31 | 1,160 | 1,218 | 1,159 | 1,203 | +52 | +4.5% | 279,000 |
| 2005/10/28 | 1,100 | 1,165 | 1,100 | 1,151 | +35 | +3.1% | 238,100 |
| 2005/10/27 | 1,075 | 1,118 | 1,070 | 1,116 | +51 | +4.8% | 136,000 |
| 2005/10/26 | 1,048 | 1,065 | 1,042 | 1,065 | +28 | +2.7% | 59,000 |
| 2005/10/25 | 1,030 | 1,041 | 1,025 | 1,037 | +15 | +1.5% | 102,100 |
| 2005/10/24 | 1,035 | 1,040 | 1,022 | 1,022 | -12 | -1.2% | 48,800 |
| 2005/10/21 | 1,040 | 1,044 | 1,034 | 1,034 | -15 | -1.4% | 77,600 |
| 2005/10/20 | 1,040 | 1,049 | 1,035 | 1,049 | +9 | +0.9% | 40,900 |
| 2005/10/19 | 1,045 | 1,050 | 1,039 | 1,040 | -1 | -0.1% | 65,400 |
| 2005/10/18 | 1,040 | 1,047 | 1,031 | 1,041 | +11 | +1.1% | 83,300 |
| 2005/10/17 | 1,028 | 1,035 | 1,028 | 1,030 | +5 | +0.5% | 30,500 |
| 2005/10/14 | 1,020 | 1,040 | 1,015 | 1,025 | -2 | -0.2% | 100,500 |
| 2005/10/13 | 1,045 | 1,046 | 1,021 | 1,027 | -22 | -2.1% | 96,300 |
| 2005/10/12 | 1,054 | 1,054 | 1,043 | 1,049 | +3 | +0.3% | 66,600 |
| 2005/10/11 | 1,046 | 1,056 | 1,037 | 1,046 | -1 | -0.1% | 149,400 |
| 2005/10/07 | 1,050 | 1,059 | 1,047 | 1,047 | -6 | -0.6% | 65,900 |
| 2005/10/06 | 1,065 | 1,070 | 1,050 | 1,053 | -12 | -1.1% | 64,800 |
| 2005/10/05 | 1,080 | 1,084 | 1,055 | 1,065 | -13 | -1.2% | 88,200 |
| 2005/10/04 | 1,052 | 1,078 | 1,047 | 1,078 | +24 | +2.3% | 182,900 |
| 2005/10/03 | 1,061 | 1,063 | 1,049 | 1,054 | -5 | -0.5% | 117,600 |
| 2005/09/30 | 1,074 | 1,077 | 1,044 | 1,059 | -17 | -1.6% | 183,700 |
| 2005/09/29 | 1,073 | 1,083 | 1,072 | 1,076 | +3 | +0.3% | 126,400 |
| 2005/09/28 | 1,100 | 1,100 | 1,070 | 1,073 | -28 | -2.5% | 155,300 |
| 2005/09/27 | 1,120 | 1,120 | 1,101 | 1,101 | -20 | -1.8% | 69,600 |
| 2005/09/26 | 1,129 | 1,133 | 1,113 | 1,121 | -8 | -0.7% | 96,000 |
| 2005/09/22 | 1,133 | 1,135 | 1,128 | 1,129 | -4 | -0.4% | 52,300 |
| 2005/09/21 | 1,142 | 1,144 | 1,128 | 1,133 | -8 | -0.7% | 68,200 |
| 2005/09/20 | 1,159 | 1,161 | 1,141 | 1,141 | -18 | -1.6% | 50,400 |
| 2005/09/16 | 1,158 | 1,164 | 1,150 | 1,159 | +1 | +0.1% | 61,100 |
| 2005/09/15 | 1,157 | 1,165 | 1,155 | 1,158 | +2 | +0.2% | 40,100 |
| 2005/09/14 | 1,144 | 1,156 | 1,140 | 1,156 | +12 | +1% | 39,400 |
4651～
4700
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 | 61,100円 | +8.7% | +0.4% | 2.45% | 12.38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 | 95,400円 | +7.6% | +5.2% | 2.52% | 10.12倍 | 1.48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 | 206,400円 | +1.9% | -8.0% | 1.74% | 19.29倍 | 2.70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
