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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,180 | 1,189 | 1,165 | 1,165 | -18 | -1.5% | 34,100 |
| 2005/06/01 | 1,183 | 1,197 | 1,173 | 1,183 | -10 | -0.8% | 28,900 |
| 2005/05/31 | 1,190 | 1,200 | 1,152 | 1,193 | +1 | +0.1% | 62,700 |
| 2005/05/30 | 1,195 | 1,219 | 1,190 | 1,192 | -31 | -2.5% | 79,600 |
| 2005/05/27 | 1,225 | 1,250 | 1,216 | 1,223 | -16 | -1.3% | 49,400 |
| 2005/05/26 | 1,215 | 1,257 | 1,193 | 1,239 | -17 | -1.4% | 67,200 |
| 2005/05/25 | 1,290 | 1,292 | 1,245 | 1,256 | -29 | -2.3% | 86,300 |
| 2005/05/24 | 1,280 | 1,292 | 1,278 | 1,285 | +8 | +0.6% | 56,900 |
| 2005/05/23 | 1,281 | 1,282 | 1,271 | 1,277 | +7 | +0.6% | 38,900 |
| 2005/05/20 | 1,270 | 1,274 | 1,258 | 1,270 | ±0 | ±0% | 23,600 |
| 2005/05/19 | 1,230 | 1,287 | 1,230 | 1,270 | +31 | +2.5% | 41,700 |
| 2005/05/18 | 1,271 | 1,271 | 1,233 | 1,239 | -31 | -2.4% | 57,200 |
| 2005/05/17 | 1,297 | 1,310 | 1,260 | 1,270 | -29 | -2.2% | 112,300 |
| 2005/05/16 | 1,300 | 1,305 | 1,290 | 1,299 | -3 | -0.2% | 51,800 |
| 2005/05/13 | 1,298 | 1,306 | 1,290 | 1,302 | +3 | +0.2% | 49,900 |
| 2005/05/12 | 1,301 | 1,320 | 1,298 | 1,299 | -19 | -1.4% | 46,300 |
| 2005/05/11 | 1,300 | 1,318 | 1,291 | 1,318 | +20 | +1.5% | 115,000 |
| 2005/05/10 | 1,295 | 1,299 | 1,290 | 1,298 | +5 | +0.4% | 87,000 |
| 2005/05/09 | 1,275 | 1,300 | 1,260 | 1,293 | +35 | +2.8% | 130,200 |
| 2005/05/06 | 1,239 | 1,258 | 1,236 | 1,258 | +33 | +2.7% | 140,800 |
| 2005/05/02 | 1,220 | 1,229 | 1,215 | 1,225 | +22 | +1.8% | 55,000 |
| 2005/04/28 | 1,200 | 1,211 | 1,197 | 1,203 | +6 | +0.5% | 56,200 |
| 2005/04/27 | 1,195 | 1,197 | 1,188 | 1,197 | +2 | +0.2% | 27,700 |
| 2005/04/26 | 1,188 | 1,196 | 1,188 | 1,195 | +8 | +0.7% | 22,300 |
| 2005/04/25 | 1,189 | 1,195 | 1,180 | 1,187 | -2 | -0.2% | 34,100 |
| 2005/04/22 | 1,198 | 1,198 | 1,180 | 1,189 | +8 | +0.7% | 16,900 |
| 2005/04/21 | 1,161 | 1,188 | 1,161 | 1,181 | -10 | -0.8% | 28,000 |
| 2005/04/20 | 1,196 | 1,203 | 1,189 | 1,191 | +19 | +1.6% | 89,100 |
| 2005/04/19 | 1,151 | 1,179 | 1,151 | 1,172 | +21 | +1.8% | 29,600 |
| 2005/04/18 | 1,183 | 1,183 | 1,146 | 1,151 | -42 | -3.5% | 104,500 |
| 2005/04/15 | 1,196 | 1,196 | 1,185 | 1,193 | -11 | -0.9% | 58,400 |
| 2005/04/14 | 1,192 | 1,216 | 1,190 | 1,204 | +10 | +0.8% | 98,600 |
| 2005/04/13 | 1,209 | 1,209 | 1,185 | 1,194 | +18 | +1.5% | 52,100 |
| 2005/04/12 | 1,178 | 1,179 | 1,167 | 1,176 | +10 | +0.9% | 45,900 |
| 2005/04/11 | 1,175 | 1,175 | 1,154 | 1,166 | -10 | -0.9% | 89,800 |
| 2005/04/08 | 1,175 | 1,181 | 1,174 | 1,176 | +2 | +0.2% | 47,100 |
| 2005/04/07 | 1,157 | 1,181 | 1,157 | 1,174 | +20 | +1.7% | 73,700 |
| 2005/04/06 | 1,174 | 1,194 | 1,150 | 1,154 | -30 | -2.5% | 108,300 |
| 2005/04/05 | 1,206 | 1,218 | 1,180 | 1,184 | -24 | -2% | 109,000 |
| 2005/04/04 | 1,191 | 1,240 | 1,191 | 1,208 | +9 | +0.8% | 131,600 |
| 2005/04/01 | 1,160 | 1,250 | 1,155 | 1,199 | +70 | +6.2% | 272,600 |
| 2005/03/31 | 1,125 | 1,130 | 1,110 | 1,129 | +26 | +2.4% | 41,300 |
| 2005/03/30 | 1,088 | 1,103 | 1,088 | 1,103 | +11 | +1% | 21,000 |
| 2005/03/29 | 1,123 | 1,131 | 1,083 | 1,092 | -13 | -1.2% | 37,700 |
| 2005/03/28 | 1,094 | 1,106 | 1,091 | 1,105 | +10 | +0.9% | 20,800 |
| 2005/03/25 | 1,093 | 1,095 | 1,088 | 1,095 | -2 | -0.2% | 18,400 |
| 2005/03/24 | 1,105 | 1,108 | 1,097 | 1,097 | -7 | -0.6% | 20,500 |
| 2005/03/23 | 1,107 | 1,110 | 1,095 | 1,104 | -3 | -0.3% | 46,300 |
| 2005/03/22 | 1,119 | 1,119 | 1,106 | 1,107 | -13 | -1.2% | 33,500 |
| 2005/03/18 | 1,105 | 1,120 | 1,103 | 1,120 | +12 | +1.1% | 46,100 |
4951～
5000
件表示中 / 6227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 | 55,200円 | +5.1% | +14.2% | 3.08% | 10.03倍 | 0.59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 | 139,800円 | -35.1% | -82.8% | 3.15% | 365.01倍 | 1.30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 |
| オーバル | 60,800円 | +3.0% | +6.0% | 3.29% | 14.81倍 | 0.86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 | 44,800円 | -2.5% | +16.7% | 3.79% | 54.97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 |
市場注目の銘柄
チャート関連のコラム
