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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,214 | 1,214 | 1,192 | 1,192 | -22 | -1.8% | 12,500 |
| 2005/08/11 | 1,200 | 1,218 | 1,200 | 1,214 | ±0 | ±0% | 18,800 |
| 2005/08/10 | 1,195 | 1,219 | 1,191 | 1,214 | +30 | +2.5% | 20,900 |
| 2005/08/09 | 1,163 | 1,184 | 1,163 | 1,184 | +22 | +1.9% | 21,500 |
| 2005/08/08 | 1,161 | 1,165 | 1,155 | 1,162 | -4 | -0.3% | 22,600 |
| 2005/08/05 | 1,164 | 1,180 | 1,164 | 1,166 | -4 | -0.3% | 39,900 |
| 2005/08/04 | 1,170 | 1,188 | 1,166 | 1,170 | -3 | -0.3% | 47,000 |
| 2005/08/03 | 1,186 | 1,192 | 1,173 | 1,173 | -24 | -2% | 17,900 |
| 2005/08/02 | 1,202 | 1,216 | 1,190 | 1,197 | -19 | -1.6% | 22,200 |
| 2005/08/01 | 1,231 | 1,234 | 1,214 | 1,216 | -9 | -0.7% | 12,100 |
| 2005/07/29 | 1,211 | 1,243 | 1,211 | 1,225 | +8 | +0.7% | 24,500 |
| 2005/07/28 | 1,248 | 1,248 | 1,216 | 1,217 | -24 | -1.9% | 18,200 |
| 2005/07/27 | 1,249 | 1,260 | 1,237 | 1,241 | -16 | -1.3% | 21,300 |
| 2005/07/26 | 1,263 | 1,263 | 1,231 | 1,257 | -6 | -0.5% | 37,700 |
| 2005/07/25 | 1,230 | 1,265 | 1,229 | 1,263 | +41 | +3.4% | 57,000 |
| 2005/07/22 | 1,201 | 1,229 | 1,198 | 1,222 | +22 | +1.8% | 59,900 |
| 2005/07/21 | 1,192 | 1,209 | 1,192 | 1,200 | +8 | +0.7% | 106,900 |
| 2005/07/20 | 1,171 | 1,205 | 1,171 | 1,192 | +24 | +2.1% | 164,500 |
| 2005/07/19 | 1,211 | 1,212 | 1,164 | 1,168 | -42 | -3.5% | 84,900 |
| 2005/07/15 | 1,220 | 1,230 | 1,208 | 1,210 | -14 | -1.1% | 109,700 |
| 2005/07/14 | 1,231 | 1,249 | 1,213 | 1,224 | -65 | -5% | 210,800 |
| 2005/07/13 | 1,294 | 1,295 | 1,285 | 1,289 | -6 | -0.5% | 50,000 |
| 2005/07/12 | 1,301 | 1,301 | 1,290 | 1,295 | -7 | -0.5% | 51,600 |
| 2005/07/11 | 1,285 | 1,310 | 1,275 | 1,302 | +33 | +2.6% | 119,100 |
| 2005/07/08 | 1,248 | 1,269 | 1,248 | 1,269 | +1 | +0.1% | 19,900 |
| 2005/07/07 | 1,260 | 1,268 | 1,255 | 1,268 | ±0 | ±0% | 25,000 |
| 2005/07/06 | 1,270 | 1,275 | 1,250 | 1,268 | +3 | +0.2% | 25,800 |
| 2005/07/05 | 1,273 | 1,275 | 1,260 | 1,265 | -8 | -0.6% | 25,700 |
| 2005/07/04 | 1,270 | 1,275 | 1,265 | 1,273 | +13 | +1% | 36,200 |
| 2005/07/01 | 1,245 | 1,269 | 1,245 | 1,260 | +15 | +1.2% | 58,500 |
| 2005/06/30 | 1,234 | 1,250 | 1,233 | 1,245 | +5 | +0.4% | 29,600 |
| 2005/06/29 | 1,249 | 1,254 | 1,230 | 1,240 | -8 | -0.6% | 20,000 |
| 2005/06/28 | 1,244 | 1,251 | 1,237 | 1,248 | +7 | +0.6% | 45,600 |
| 2005/06/27 | 1,241 | 1,250 | 1,224 | 1,241 | -1 | -0.1% | 58,300 |
| 2005/06/24 | 1,210 | 1,245 | 1,210 | 1,242 | +22 | +1.8% | 78,000 |
| 2005/06/23 | 1,224 | 1,224 | 1,211 | 1,220 | -3 | -0.2% | 25,100 |
| 2005/06/22 | 1,227 | 1,227 | 1,208 | 1,223 | -4 | -0.3% | 26,300 |
| 2005/06/21 | 1,230 | 1,231 | 1,216 | 1,227 | -3 | -0.2% | 36,900 |
| 2005/06/20 | 1,205 | 1,240 | 1,200 | 1,230 | +38 | +3.2% | 57,400 |
| 2005/06/17 | 1,185 | 1,208 | 1,185 | 1,192 | +1 | +0.1% | 49,900 |
| 2005/06/16 | 1,206 | 1,206 | 1,191 | 1,191 | -15 | -1.2% | 25,400 |
| 2005/06/15 | 1,200 | 1,216 | 1,200 | 1,206 | +15 | +1.3% | 33,300 |
| 2005/06/14 | 1,204 | 1,204 | 1,190 | 1,191 | -31 | -2.5% | 55,800 |
| 2005/06/13 | 1,192 | 1,222 | 1,182 | 1,222 | +60 | +5.2% | 60,400 |
| 2005/06/10 | 1,140 | 1,164 | 1,139 | 1,162 | +22 | +1.9% | 71,200 |
| 2005/06/09 | 1,150 | 1,150 | 1,136 | 1,140 | -7 | -0.6% | 108,600 |
| 2005/06/08 | 1,140 | 1,158 | 1,140 | 1,147 | +7 | +0.6% | 71,800 |
| 2005/06/07 | 1,132 | 1,140 | 1,131 | 1,140 | -4 | -0.3% | 49,900 |
| 2005/06/06 | 1,150 | 1,160 | 1,138 | 1,144 | -15 | -1.3% | 43,900 |
| 2005/06/03 | 1,160 | 1,160 | 1,133 | 1,159 | -6 | -0.5% | 60,500 |
4901～
4950
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
