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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,704 | 1,716 | 1,675 | 1,708 | +15 | +0.9% | 29,400 |
| 2022/07/27 | 1,706 | 1,728 | 1,686 | 1,693 | -13 | -0.8% | 26,400 |
| 2022/07/26 | 1,696 | 1,722 | 1,685 | 1,706 | +14 | +0.8% | 20,800 |
| 2022/07/25 | 1,704 | 1,709 | 1,680 | 1,692 | -18 | -1.1% | 20,300 |
| 2022/07/22 | 1,690 | 1,727 | 1,680 | 1,710 | +20 | +1.2% | 30,500 |
| 2022/07/21 | 1,669 | 1,693 | 1,660 | 1,690 | +10 | +0.6% | 36,400 |
| 2022/07/20 | 1,662 | 1,680 | 1,651 | 1,680 | +50 | +3.1% | 34,600 |
| 2022/07/19 | 1,622 | 1,642 | 1,600 | 1,630 | ±0 | ±0% | 12,200 |
| 2022/07/15 | 1,644 | 1,644 | 1,601 | 1,630 | -8 | -0.5% | 20,500 |
| 2022/07/14 | 1,611 | 1,638 | 1,596 | 1,638 | +27 | +1.7% | 18,500 |
| 2022/07/13 | 1,584 | 1,618 | 1,584 | 1,611 | +30 | +1.9% | 21,200 |
| 2022/07/12 | 1,625 | 1,629 | 1,574 | 1,581 | -27 | -1.7% | 32,000 |
| 2022/07/11 | 1,600 | 1,617 | 1,582 | 1,608 | +21 | +1.3% | 27,400 |
| 2022/07/08 | 1,600 | 1,614 | 1,581 | 1,587 | -7 | -0.4% | 34,500 |
| 2022/07/07 | 1,568 | 1,594 | 1,552 | 1,594 | +36 | +2.3% | 32,800 |
| 2022/07/06 | 1,573 | 1,576 | 1,543 | 1,558 | -40 | -2.5% | 31,200 |
| 2022/07/05 | 1,589 | 1,614 | 1,579 | 1,598 | +19 | +1.2% | 35,300 |
| 2022/07/04 | 1,569 | 1,581 | 1,556 | 1,579 | +38 | +2.5% | 21,700 |
| 2022/07/01 | 1,600 | 1,600 | 1,529 | 1,541 | -54 | -3.4% | 29,400 |
| 2022/06/30 | 1,594 | 1,633 | 1,592 | 1,595 | +19 | +1.2% | 76,000 |
| 2022/06/29 | 1,532 | 1,586 | 1,515 | 1,576 | +22 | +1.4% | 72,000 |
| 2022/06/28 | 1,550 | 1,571 | 1,522 | 1,554 | -8 | -0.5% | 47,600 |
| 2022/06/27 | 1,561 | 1,575 | 1,523 | 1,562 | +31 | +2% | 57,200 |
| 2022/06/24 | 1,498 | 1,540 | 1,495 | 1,531 | +34 | +2.3% | 40,700 |
| 2022/06/23 | 1,491 | 1,523 | 1,490 | 1,497 | +7 | +0.5% | 24,000 |
| 2022/06/22 | 1,501 | 1,501 | 1,471 | 1,490 | +9 | +0.6% | 23,800 |
| 2022/06/21 | 1,442 | 1,494 | 1,442 | 1,481 | +51 | +3.6% | 35,900 |
| 2022/06/20 | 1,442 | 1,450 | 1,415 | 1,430 | -2 | -0.1% | 48,000 |
| 2022/06/17 | 1,447 | 1,462 | 1,432 | 1,432 | -44 | -3% | 68,200 |
| 2022/06/16 | 1,510 | 1,518 | 1,473 | 1,476 | -30 | -2% | 59,500 |
| 2022/06/15 | 1,550 | 1,551 | 1,498 | 1,506 | -47 | -3% | 33,500 |
| 2022/06/14 | 1,551 | 1,563 | 1,538 | 1,553 | -22 | -1.4% | 32,100 |
| 2022/06/13 | 1,582 | 1,592 | 1,561 | 1,575 | -13 | -0.8% | 30,000 |
| 2022/06/10 | 1,626 | 1,626 | 1,587 | 1,588 | -51 | -3.1% | 38,600 |
| 2022/06/09 | 1,645 | 1,645 | 1,609 | 1,639 | -18 | -1.1% | 30,300 |
| 2022/06/08 | 1,617 | 1,663 | 1,617 | 1,657 | +24 | +1.5% | 35,200 |
| 2022/06/07 | 1,625 | 1,647 | 1,603 | 1,633 | +10 | +0.6% | 24,700 |
| 2022/06/06 | 1,569 | 1,627 | 1,554 | 1,623 | +44 | +2.8% | 39,100 |
| 2022/06/03 | 1,586 | 1,601 | 1,570 | 1,579 | +7 | +0.4% | 33,200 |
| 2022/06/02 | 1,600 | 1,600 | 1,556 | 1,572 | -60 | -3.7% | 29,900 |
| 2022/06/01 | 1,615 | 1,634 | 1,592 | 1,632 | -5 | -0.3% | 62,000 |
| 2022/05/31 | 1,541 | 1,637 | 1,528 | 1,637 | +94 | +6.1% | 483,500 |
| 2022/05/30 | 1,458 | 1,543 | 1,458 | 1,543 | +85 | +5.8% | 136,600 |
| 2022/05/27 | 1,460 | 1,485 | 1,437 | 1,458 | +8 | +0.6% | 86,200 |
| 2022/05/26 | 1,476 | 1,497 | 1,440 | 1,450 | -22 | -1.5% | 120,300 |
| 2022/05/25 | 1,476 | 1,500 | 1,462 | 1,472 | -12 | -0.8% | 57,900 |
| 2022/05/24 | 1,519 | 1,526 | 1,482 | 1,484 | -49 | -3.2% | 54,300 |
| 2022/05/23 | 1,501 | 1,535 | 1,501 | 1,533 | +32 | +2.1% | 37,200 |
| 2022/05/20 | 1,529 | 1,530 | 1,457 | 1,501 | -36 | -2.3% | 73,500 |
| 2022/05/19 | 1,521 | 1,554 | 1,516 | 1,537 | -23 | -1.5% | 39,600 |
751～
800
件表示中 / 6228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 | 53,600円 | +5.1% | +14.2% | 3.17% | 9.73倍 | 0.57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 |
| オーバル | 60,300円 | +3.0% | +6.0% | 3.32% | 14.69倍 | 0.85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 | 45,700円 | +5.5% | -33.8% | 4.38% | 18.75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 | 45,300円 | -2.5% | +16.7% | 3.75% | 55.58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 | 138,200円 | +1.0% | +4.0% | 3.04% | 11.06倍 | 0.55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
