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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 2,890 | 2,925 | 2,880 | 2,880 | -140 | -4.6% | 51,200 |
| 2002/07/23 | 3,100 | 3,100 | 2,990 | 3,020 | -210 | -6.5% | 61,500 |
| 2002/07/22 | 3,120 | 3,230 | 3,120 | 3,230 | +70 | +2.2% | 11,200 |
| 2002/07/19 | 3,160 | 3,190 | 3,150 | 3,160 | -20 | -0.6% | 7,600 |
| 2002/07/18 | 3,240 | 3,240 | 3,150 | 3,180 | -10 | -0.3% | 5,800 |
| 2002/07/17 | 3,100 | 3,190 | 3,100 | 3,190 | +90 | +2.9% | 8,600 |
| 2002/07/16 | 3,090 | 3,200 | 3,090 | 3,100 | -40 | -1.3% | 12,800 |
| 2002/07/15 | 3,160 | 3,240 | 3,130 | 3,140 | -60 | -1.9% | 5,900 |
| 2002/07/12 | 3,270 | 3,270 | 3,200 | 3,200 | -100 | -3% | 4,600 |
| 2002/07/11 | 3,240 | 3,300 | 3,140 | 3,300 | -30 | -0.9% | 16,700 |
| 2002/07/10 | 3,280 | 3,330 | 3,260 | 3,330 | ±0 | ±0% | 9,800 |
| 2002/07/09 | 3,320 | 3,330 | 3,250 | 3,330 | +10 | +0.3% | 5,000 |
| 2002/07/08 | 3,270 | 3,350 | 3,270 | 3,320 | +100 | +3.1% | 11,500 |
| 2002/07/05 | 3,240 | 3,260 | 3,210 | 3,220 | -20 | -0.6% | 2,000 |
| 2002/07/04 | 3,280 | 3,310 | 3,240 | 3,240 | -70 | -2.1% | 5,100 |
| 2002/07/03 | 3,290 | 3,310 | 3,250 | 3,310 | +110 | +3.4% | 8,400 |
| 2002/07/02 | 3,260 | 3,260 | 3,120 | 3,200 | +30 | +0.9% | 8,900 |
| 2002/07/01 | 3,110 | 3,170 | 3,100 | 3,170 | +160 | +5.3% | 9,300 |
| 2002/06/28 | 3,040 | 3,040 | 2,980 | 3,010 | +60 | +2% | 8,100 |
| 2002/06/27 | 3,130 | 3,150 | 2,950 | 2,950 | -80 | -2.6% | 9,600 |
| 2002/06/26 | 3,150 | 3,150 | 2,950 | 3,030 | -80 | -2.6% | 18,400 |
| 2002/06/25 | 3,140 | 3,150 | 3,080 | 3,110 | -40 | -1.3% | 3,700 |
| 2002/06/24 | 3,200 | 3,200 | 3,100 | 3,150 | ±0 | ±0% | 6,900 |
| 2002/06/21 | 3,100 | 3,150 | 3,050 | 3,150 | +50 | +1.6% | 11,700 |
| 2002/06/20 | 3,000 | 3,100 | 2,980 | 3,100 | +100 | +3.3% | 14,400 |
| 2002/06/19 | 3,120 | 3,170 | 3,000 | 3,000 | -120 | -3.8% | 9,100 |
| 2002/06/18 | 3,020 | 3,130 | 3,020 | 3,120 | +140 | +4.7% | 9,500 |
| 2002/06/17 | 3,150 | 3,150 | 2,980 | 2,980 | -120 | -3.9% | 9,900 |
| 2002/06/14 | 3,250 | 3,250 | 3,100 | 3,100 | -150 | -4.6% | 46,600 |
| 2002/06/13 | 3,320 | 3,340 | 3,250 | 3,250 | -80 | -2.4% | 4,700 |
| 2002/06/12 | 3,310 | 3,330 | 3,310 | 3,330 | -60 | -1.8% | 8,300 |
| 2002/06/11 | 3,310 | 3,390 | 3,310 | 3,390 | +60 | +1.8% | 5,200 |
| 2002/06/10 | 3,300 | 3,340 | 3,300 | 3,330 | -60 | -1.8% | 11,200 |
| 2002/06/07 | 3,330 | 3,390 | 3,300 | 3,390 | -10 | -0.3% | 11,500 |
| 2002/06/06 | 3,450 | 3,480 | 3,400 | 3,400 | -60 | -1.7% | 13,700 |
| 2002/06/05 | 3,580 | 3,580 | 3,400 | 3,460 | +10 | +0.3% | 10,600 |
| 2002/06/04 | 3,490 | 3,500 | 3,400 | 3,450 | -60 | -1.7% | 19,800 |
| 2002/06/03 | 3,570 | 3,580 | 3,500 | 3,510 | -40 | -1.1% | 8,700 |
| 2002/05/31 | 3,560 | 3,580 | 3,510 | 3,550 | -40 | -1.1% | 5,500 |
| 2002/05/30 | 3,510 | 3,590 | 3,510 | 3,590 | +80 | +2.3% | 10,700 |
| 2002/05/29 | 3,500 | 3,580 | 3,490 | 3,510 | +20 | +0.6% | 9,900 |
| 2002/05/28 | 3,500 | 3,510 | 3,400 | 3,490 | -82.7 | -2.3% | 15,000 |
| 2002/05/27 | 3,581.8 | 3,590.9 | 3,545.5 | 3,572.7 | ±0 | ±0% | 24,640 |
| 2002/05/24 | 3,600 | 3,600 | 3,536.4 | 3,572.7 | -18.2 | -0.5% | 20,680 |
| 2002/05/23 | 3,563.6 | 3,600 | 3,545.5 | 3,590.9 | -18.2 | -0.5% | 38,170 |
| 2002/05/22 | 3,627.3 | 3,627.3 | 3,572.7 | 3,609.1 | -27.3 | -0.8% | 15,950 |
| 2002/05/21 | 3,590.9 | 3,654.5 | 3,554.5 | 3,636.4 | +72.8 | +2% | 53,570 |
| 2002/05/20 | 3,590.9 | 3,590.9 | 3,545.5 | 3,563.6 | -9.1 | -0.3% | 9,680 |
| 2002/05/17 | 3,536.4 | 3,627.3 | 3,536.4 | 3,572.7 | +36.3 | +1% | 22,770 |
| 2002/05/16 | 3,472.7 | 3,536.4 | 3,463.6 | 3,536.4 | +81.9 | +2.4% | 14,850 |
5651～
5700
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% | 10.02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
