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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 1,400 | 1,473 | 1,388 | 1,470 | +66 | +4.7% | 134,400 |
| 2004/03/10 | 1,355 | 1,408 | 1,355 | 1,404 | +53 | +3.9% | 142,400 |
| 2004/03/09 | 1,335 | 1,358 | 1,335 | 1,351 | +25 | +1.9% | 89,000 |
| 2004/03/08 | 1,353 | 1,353 | 1,318 | 1,326 | +8 | +0.6% | 48,700 |
| 2004/03/05 | 1,358 | 1,365 | 1,301 | 1,318 | -10 | -0.8% | 81,900 |
| 2004/03/04 | 1,300 | 1,349 | 1,299 | 1,328 | +43 | +3.3% | 98,500 |
| 2004/03/03 | 1,260 | 1,294 | 1,260 | 1,285 | +22 | +1.7% | 68,500 |
| 2004/03/02 | 1,253 | 1,270 | 1,253 | 1,263 | +12 | +1% | 54,000 |
| 2004/03/01 | 1,250 | 1,259 | 1,243 | 1,251 | +11 | +0.9% | 47,700 |
| 2004/02/27 | 1,245 | 1,254 | 1,231 | 1,240 | +1 | +0.1% | 69,100 |
| 2004/02/26 | 1,248 | 1,249 | 1,230 | 1,239 | +4 | +0.3% | 23,800 |
| 2004/02/25 | 1,246 | 1,247 | 1,233 | 1,235 | +4 | +0.3% | 28,400 |
| 2004/02/24 | 1,240 | 1,249 | 1,231 | 1,231 | -3 | -0.2% | 47,200 |
| 2004/02/23 | 1,227 | 1,245 | 1,227 | 1,234 | +8 | +0.7% | 32,000 |
| 2004/02/20 | 1,226 | 1,231 | 1,224 | 1,226 | +1 | +0.1% | 32,000 |
| 2004/02/19 | 1,230 | 1,240 | 1,222 | 1,225 | -1 | -0.1% | 44,800 |
| 2004/02/18 | 1,240 | 1,245 | 1,226 | 1,226 | ±0 | ±0% | 43,200 |
| 2004/02/17 | 1,230 | 1,240 | 1,224 | 1,226 | +4 | +0.3% | 34,800 |
| 2004/02/16 | 1,220 | 1,243 | 1,220 | 1,222 | +7 | +0.6% | 24,000 |
| 2004/02/13 | 1,223 | 1,225 | 1,210 | 1,215 | -7 | -0.6% | 56,300 |
| 2004/02/12 | 1,217 | 1,245 | 1,217 | 1,222 | +8 | +0.7% | 32,200 |
| 2004/02/10 | 1,240 | 1,246 | 1,213 | 1,214 | -29 | -2.3% | 71,400 |
| 2004/02/09 | 1,264 | 1,270 | 1,240 | 1,243 | -1 | -0.1% | 45,200 |
| 2004/02/06 | 1,250 | 1,250 | 1,223 | 1,244 | -20 | -1.6% | 62,800 |
| 2004/02/05 | 1,275 | 1,280 | 1,250 | 1,264 | +4 | +0.3% | 63,700 |
| 2004/02/04 | 1,280 | 1,280 | 1,247 | 1,260 | +9 | +0.7% | 60,600 |
| 2004/02/03 | 1,264 | 1,264 | 1,245 | 1,251 | +7 | +0.6% | 36,800 |
| 2004/02/02 | 1,235 | 1,246 | 1,234 | 1,244 | +14 | +1.1% | 30,200 |
| 2004/01/30 | 1,220 | 1,236 | 1,220 | 1,230 | +5 | +0.4% | 26,300 |
| 2004/01/29 | 1,215 | 1,229 | 1,213 | 1,225 | -8 | -0.6% | 47,700 |
| 2004/01/28 | 1,265 | 1,265 | 1,227 | 1,233 | -52 | -4% | 110,700 |
| 2004/01/27 | 1,300 | 1,304 | 1,276 | 1,285 | -6 | -0.5% | 86,500 |
| 2004/01/26 | 1,332 | 1,332 | 1,290 | 1,291 | -1 | -0.1% | 127,800 |
| 2004/01/23 | 1,276 | 1,305 | 1,275 | 1,292 | +28 | +2.2% | 166,700 |
| 2004/01/22 | 1,230 | 1,264 | 1,230 | 1,264 | +48 | +3.9% | 159,000 |
| 2004/01/21 | 1,206 | 1,224 | 1,202 | 1,216 | +10 | +0.8% | 67,600 |
| 2004/01/20 | 1,206 | 1,215 | 1,203 | 1,206 | -4 | -0.3% | 86,300 |
| 2004/01/19 | 1,220 | 1,230 | 1,202 | 1,210 | +2 | +0.2% | 71,600 |
| 2004/01/16 | 1,205 | 1,220 | 1,202 | 1,208 | -6 | -0.5% | 44,500 |
| 2004/01/15 | 1,232 | 1,232 | 1,202 | 1,214 | -17 | -1.4% | 91,500 |
| 2004/01/14 | 1,219 | 1,233 | 1,218 | 1,231 | +15 | +1.2% | 38,800 |
| 2004/01/13 | 1,260 | 1,267 | 1,212 | 1,216 | -25 | -2% | 152,600 |
| 2004/01/09 | 1,240 | 1,254 | 1,240 | 1,241 | -11 | -0.9% | 45,600 |
| 2004/01/08 | 1,217 | 1,252 | 1,217 | 1,252 | +36 | +3% | 68,200 |
| 2004/01/07 | 1,242 | 1,243 | 1,213 | 1,216 | -32 | -2.6% | 75,800 |
| 2004/01/06 | 1,260 | 1,265 | 1,245 | 1,248 | -12 | -1% | 108,000 |
| 2004/01/05 | 1,265 | 1,265 | 1,236 | 1,260 | +35 | +2.9% | 75,600 |
| 2003/12/30 | 1,185 | 1,235 | 1,177 | 1,225 | +60 | +5.2% | 43,000 |
| 2003/12/29 | 1,160 | 1,174 | 1,154 | 1,165 | +35 | +3.1% | 97,400 |
| 2003/12/26 | 1,144 | 1,160 | 1,120 | 1,130 | +16 | +1.4% | 108,600 |
5251～
5300
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
