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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,594 | 1,631 | 1,578 | 1,622 | -18 | -1.1% | 40,300 |
| 2022/03/01 | 1,620 | 1,644 | 1,607 | 1,640 | +34 | +2.1% | 28,500 |
| 2022/02/28 | 1,590 | 1,606 | 1,554 | 1,606 | +20 | +1.3% | 54,800 |
| 2022/02/25 | 1,532 | 1,587 | 1,532 | 1,586 | +64 | +4.2% | 32,600 |
| 2022/02/24 | 1,515 | 1,538 | 1,491 | 1,522 | -31 | -2% | 55,200 |
| 2022/02/22 | 1,530 | 1,564 | 1,519 | 1,553 | -11 | -0.7% | 24,400 |
| 2022/02/21 | 1,561 | 1,598 | 1,551 | 1,564 | -29 | -1.8% | 29,800 |
| 2022/02/18 | 1,560 | 1,607 | 1,547 | 1,593 | +25 | +1.6% | 29,500 |
| 2022/02/17 | 1,610 | 1,610 | 1,556 | 1,568 | -33 | -2.1% | 38,100 |
| 2022/02/16 | 1,625 | 1,628 | 1,589 | 1,601 | +7 | +0.4% | 20,300 |
| 2022/02/15 | 1,614 | 1,646 | 1,585 | 1,594 | +2 | +0.1% | 34,000 |
| 2022/02/14 | 1,678 | 1,678 | 1,586 | 1,592 | -56 | -3.4% | 52,300 |
| 2022/02/10 | 1,642 | 1,661 | 1,610 | 1,648 | +46 | +2.9% | 36,700 |
| 2022/02/09 | 1,649 | 1,649 | 1,587 | 1,602 | +11 | +0.7% | 43,700 |
| 2022/02/08 | 1,627 | 1,627 | 1,588 | 1,591 | -18 | -1.1% | 32,300 |
| 2022/02/07 | 1,632 | 1,654 | 1,599 | 1,609 | -9 | -0.6% | 32,600 |
| 2022/02/04 | 1,645 | 1,666 | 1,590 | 1,618 | -37 | -2.2% | 47,300 |
| 2022/02/03 | 1,709 | 1,709 | 1,634 | 1,655 | -55 | -3.2% | 53,900 |
| 2022/02/02 | 1,630 | 1,722 | 1,621 | 1,710 | +120 | +7.5% | 54,000 |
| 2022/02/01 | 1,601 | 1,715 | 1,586 | 1,590 | +97 | +6.5% | 132,000 |
| 2022/01/31 | 1,479 | 1,506 | 1,461 | 1,493 | +32 | +2.2% | 37,600 |
| 2022/01/28 | 1,459 | 1,484 | 1,454 | 1,461 | +4 | +0.3% | 50,400 |
| 2022/01/27 | 1,551 | 1,559 | 1,446 | 1,457 | -92 | -5.9% | 60,800 |
| 2022/01/26 | 1,581 | 1,581 | 1,538 | 1,549 | -6 | -0.4% | 55,100 |
| 2022/01/25 | 1,600 | 1,600 | 1,540 | 1,555 | -23 | -1.5% | 34,400 |
| 2022/01/24 | 1,582 | 1,587 | 1,547 | 1,578 | -16 | -1% | 33,200 |
| 2022/01/21 | 1,570 | 1,607 | 1,570 | 1,594 | +18 | +1.1% | 45,600 |
| 2022/01/20 | 1,548 | 1,594 | 1,544 | 1,576 | +37 | +2.4% | 63,100 |
| 2022/01/19 | 1,615 | 1,617 | 1,530 | 1,539 | -81 | -5% | 93,600 |
| 2022/01/18 | 1,649 | 1,672 | 1,605 | 1,620 | +11 | +0.7% | 52,000 |
| 2022/01/17 | 1,630 | 1,649 | 1,599 | 1,609 | -21 | -1.3% | 32,300 |
| 2022/01/14 | 1,643 | 1,651 | 1,623 | 1,630 | -39 | -2.3% | 55,900 |
| 2022/01/13 | 1,749 | 1,749 | 1,668 | 1,669 | -86 | -4.9% | 47,600 |
| 2022/01/12 | 1,720 | 1,770 | 1,720 | 1,755 | +33 | +1.9% | 18,200 |
| 2022/01/11 | 1,744 | 1,744 | 1,707 | 1,722 | -14 | -0.8% | 33,600 |
| 2022/01/07 | 1,780 | 1,810 | 1,704 | 1,736 | -44 | -2.5% | 51,400 |
| 2022/01/06 | 1,840 | 1,840 | 1,767 | 1,780 | -72 | -3.9% | 49,500 |
| 2022/01/05 | 1,909 | 1,909 | 1,837 | 1,852 | -58 | -3% | 22,500 |
| 2022/01/04 | 1,868 | 1,920 | 1,865 | 1,910 | +38 | +2% | 18,600 |
| 2021/12/30 | 1,910 | 1,912 | 1,864 | 1,872 | -35 | -1.8% | 15,900 |
| 2021/12/29 | 1,903 | 1,915 | 1,870 | 1,907 | -8 | -0.4% | 22,500 |
| 2021/12/28 | 1,888 | 1,923 | 1,883 | 1,915 | +58 | +3.1% | 69,500 |
| 2021/12/27 | 1,890 | 1,890 | 1,805 | 1,857 | -9 | -0.5% | 37,300 |
| 2021/12/24 | 1,877 | 1,898 | 1,855 | 1,866 | -49 | -2.6% | 27,300 |
| 2021/12/23 | 1,869 | 1,942 | 1,858 | 1,915 | +47 | +2.5% | 58,500 |
| 2021/12/22 | 1,841 | 1,903 | 1,831 | 1,868 | +50 | +2.8% | 81,800 |
| 2021/12/21 | 1,843 | 1,846 | 1,802 | 1,818 | +14 | +0.8% | 32,100 |
| 2021/12/20 | 1,877 | 1,878 | 1,803 | 1,804 | -63 | -3.4% | 24,000 |
| 2021/12/17 | 1,894 | 1,919 | 1,847 | 1,867 | -22 | -1.2% | 45,700 |
| 2021/12/16 | 1,919 | 1,929 | 1,881 | 1,889 | -30 | -1.6% | 34,900 |
851～
900
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
