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 |
|---|---|---|---|---|---|---|---|
| 2003/06/13 | 1,680 | 1,680 | 1,655 | 1,676 | +21 | +1.3% | 40,200 |
| 2003/06/12 | 1,660 | 1,670 | 1,650 | 1,655 | -6 | -0.4% | 32,600 |
| 2003/06/11 | 1,620 | 1,680 | 1,620 | 1,661 | -19 | -1.1% | 30,900 |
| 2003/06/10 | 1,684 | 1,685 | 1,670 | 1,680 | -5 | -0.3% | 23,100 |
| 2003/06/09 | 1,685 | 1,685 | 1,660 | 1,685 | ±0 | ±0% | 24,400 |
| 2003/06/06 | 1,660 | 1,688 | 1,660 | 1,685 | +32 | +1.9% | 36,400 |
| 2003/06/05 | 1,664 | 1,664 | 1,630 | 1,653 | -11 | -0.7% | 28,700 |
| 2003/06/04 | 1,685 | 1,690 | 1,650 | 1,664 | -21 | -1.2% | 42,000 |
| 2003/06/03 | 1,650 | 1,685 | 1,650 | 1,685 | +35 | +2.1% | 44,500 |
| 2003/06/02 | 1,620 | 1,650 | 1,620 | 1,650 | +16 | +1% | 32,300 |
| 2003/05/30 | 1,620 | 1,635 | 1,620 | 1,634 | -15 | -0.9% | 14,900 |
| 2003/05/29 | 1,610 | 1,649 | 1,610 | 1,649 | +39 | +2.4% | 14,800 |
| 2003/05/28 | 1,605 | 1,659 | 1,605 | 1,610 | -30 | -1.8% | 36,000 |
| 2003/05/27 | 1,606 | 1,655 | 1,606 | 1,640 | -51 | -3% | 29,700 |
| 2003/05/26 | 1,700 | 1,700 | 1,680 | 1,691 | -9 | -0.5% | 46,600 |
| 2003/05/23 | 1,675 | 1,700 | 1,675 | 1,700 | +15 | +0.9% | 30,900 |
| 2003/05/22 | 1,684 | 1,709 | 1,670 | 1,685 | +10 | +0.6% | 32,000 |
| 2003/05/21 | 1,685 | 1,685 | 1,670 | 1,675 | -10 | -0.6% | 20,000 |
| 2003/05/20 | 1,688 | 1,689 | 1,673 | 1,685 | -4 | -0.2% | 15,500 |
| 2003/05/19 | 1,699 | 1,699 | 1,676 | 1,689 | -10 | -0.6% | 31,800 |
| 2003/05/16 | 1,690 | 1,699 | 1,683 | 1,699 | ±0 | ±0% | 18,200 |
| 2003/05/15 | 1,711 | 1,711 | 1,695 | 1,699 | -11 | -0.6% | 59,500 |
| 2003/05/14 | 1,700 | 1,715 | 1,689 | 1,710 | +21 | +1.2% | 99,400 |
| 2003/05/13 | 1,699 | 1,699 | 1,680 | 1,689 | -1 | -0.1% | 37,300 |
| 2003/05/12 | 1,705 | 1,710 | 1,670 | 1,690 | +1 | +0.1% | 30,500 |
| 2003/05/09 | 1,700 | 1,700 | 1,645 | 1,689 | -11 | -0.6% | 51,100 |
| 2003/05/08 | 1,700 | 1,705 | 1,685 | 1,700 | ±0 | ±0% | 89,600 |
| 2003/05/07 | 1,695 | 1,700 | 1,680 | 1,700 | +15 | +0.9% | 150,500 |
| 2003/05/06 | 1,660 | 1,692 | 1,660 | 1,685 | +30 | +1.8% | 196,800 |
| 2003/05/02 | 1,645 | 1,667 | 1,635 | 1,655 | +10 | +0.6% | 134,700 |
| 2003/05/01 | 1,640 | 1,651 | 1,624 | 1,645 | +23 | +1.4% | 127,900 |
| 2003/04/30 | 1,650 | 1,670 | 1,620 | 1,622 | -50 | -3% | 76,400 |
| 2003/04/28 | 1,625 | 1,672 | 1,610 | 1,672 | -28 | -1.6% | 293,700 |
| 2003/04/25 | 1,700 | 1,712 | 1,700 | 1,700 | +7 | +0.4% | 23,000 |
| 2003/04/24 | 1,700 | 1,719 | 1,693 | 1,693 | -42 | -2.4% | 35,800 |
| 2003/04/23 | 1,700 | 1,735 | 1,695 | 1,735 | +45 | +2.7% | 20,600 |
| 2003/04/22 | 1,675 | 1,739 | 1,675 | 1,690 | -55 | -3.2% | 20,100 |
| 2003/04/21 | 1,750 | 1,770 | 1,730 | 1,745 | +45 | +2.6% | 50,400 |
| 2003/04/18 | 1,654 | 1,739 | 1,654 | 1,700 | +47 | +2.8% | 128,800 |
| 2003/04/17 | 1,634 | 1,680 | 1,634 | 1,653 | +32 | +2% | 27,100 |
| 2003/04/16 | 1,609 | 1,622 | 1,583 | 1,621 | +42 | +2.7% | 17,700 |
| 2003/04/15 | 1,580 | 1,600 | 1,570 | 1,579 | +30 | +1.9% | 30,700 |
| 2003/04/14 | 1,620 | 1,620 | 1,549 | 1,549 | -46 | -2.9% | 11,200 |
| 2003/04/11 | 1,621 | 1,621 | 1,550 | 1,595 | +4 | +0.3% | 19,300 |
| 2003/04/10 | 1,590 | 1,642 | 1,585 | 1,591 | -39 | -2.4% | 9,400 |
| 2003/04/09 | 1,640 | 1,750 | 1,630 | 1,630 | +13 | +0.8% | 26,500 |
| 2003/04/08 | 1,516 | 1,617 | 1,516 | 1,617 | +101 | +6.7% | 30,900 |
| 2003/04/07 | 1,530 | 1,531 | 1,510 | 1,516 | -34 | -2.2% | 20,600 |
| 2003/04/04 | 1,572 | 1,580 | 1,550 | 1,550 | -22 | -1.4% | 24,600 |
| 2003/04/03 | 1,580 | 1,580 | 1,550 | 1,572 | +27 | +1.7% | 7,000 |
5401～
5450
件表示中 / 6195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 | 55,400円 | +5.1% | +14.2% | 3.07% | 10.06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 |
| セルシード | 45,800円 | +1.0% | - | 0.00% | - | 7.37倍 |
|
東京女子医大発バイオベンチャー。細胞シート培養皿による細胞加工受託と再生医療開発が柱 |
| インタアクション | 136,300円 | -13.6% | -19.4% | 2.57% | 16.50倍 | 1.27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 |
| シード | 47,400円 | +11.3% | +20.0% | 3.16% | 13.04倍 | 0.80倍 |
|
国内系コンタクトレンズメーカーの大手。自社製１日使い捨てレンズ主力。遠近両用、海外育成 |
| 大研医器 | 44,200円 | +5.5% | -33.8% | 4.52% | 18.13倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
