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 |
|---|---|---|---|---|---|---|---|
| 2003/01/20 | 2,050 | 2,050 | 1,839 | 1,970 | -100 | -4.8% | 18,700 |
| 2003/01/17 | 2,070 | 2,100 | 2,050 | 2,070 | -80 | -3.7% | 4,800 |
| 2003/01/16 | 2,140 | 2,150 | 2,080 | 2,150 | +40 | +1.9% | 16,000 |
| 2003/01/15 | 2,055 | 2,130 | 2,055 | 2,110 | +65 | +3.2% | 24,600 |
| 2003/01/14 | 2,045 | 2,075 | 2,005 | 2,045 | +45 | +2.3% | 11,500 |
| 2003/01/10 | 2,080 | 2,090 | 1,980 | 2,000 | -60 | -2.9% | 99,000 |
| 2003/01/09 | 1,988 | 2,070 | 1,988 | 2,060 | +75 | +3.8% | 56,800 |
| 2003/01/08 | 1,942 | 1,985 | 1,942 | 1,985 | +34 | +1.7% | 23,300 |
| 2003/01/07 | 1,950 | 1,980 | 1,945 | 1,951 | +52 | +2.7% | 17,100 |
| 2003/01/06 | 1,875 | 1,910 | 1,875 | 1,899 | -6 | -0.3% | 5,500 |
| 2002/12/30 | 1,906 | 1,913 | 1,904 | 1,905 | +30 | +1.6% | 4,300 |
| 2002/12/27 | 1,909 | 1,910 | 1,855 | 1,875 | -65 | -3.4% | 17,900 |
| 2002/12/26 | 1,900 | 1,940 | 1,810 | 1,940 | +140 | +7.8% | 13,700 |
| 2002/12/25 | 1,900 | 1,930 | 1,800 | 1,800 | -70 | -3.7% | 13,800 |
| 2002/12/24 | 1,870 | 1,949 | 1,840 | 1,870 | ±0 | ±0% | 23,600 |
| 2002/12/20 | 1,779 | 1,949 | 1,770 | 1,870 | +121 | +6.9% | 53,900 |
| 2002/12/19 | 1,721 | 1,749 | 1,695 | 1,749 | -2 | -0.1% | 13,300 |
| 2002/12/18 | 1,881 | 1,881 | 1,701 | 1,751 | +50 | +2.9% | 24,100 |
| 2002/12/17 | 1,680 | 1,705 | 1,680 | 1,701 | +33 | +2% | 20,900 |
| 2002/12/16 | 1,670 | 1,670 | 1,660 | 1,668 | +2 | +0.1% | 15,600 |
| 2002/12/13 | 1,660 | 1,667 | 1,660 | 1,666 | +16 | +1% | 44,900 |
| 2002/12/12 | 1,649 | 1,656 | 1,649 | 1,650 | +11 | +0.7% | 13,300 |
| 2002/12/11 | 1,624 | 1,650 | 1,624 | 1,639 | +15 | +0.9% | 12,200 |
| 2002/12/10 | 1,601 | 1,625 | 1,600 | 1,624 | +24 | +1.5% | 13,000 |
| 2002/12/09 | 1,600 | 1,606 | 1,590 | 1,600 | ±0 | ±0% | 15,200 |
| 2002/12/06 | 1,629 | 1,629 | 1,594 | 1,600 | -14 | -0.9% | 15,800 |
| 2002/12/05 | 1,605 | 1,619 | 1,605 | 1,614 | +11 | +0.7% | 4,900 |
| 2002/12/04 | 1,587 | 1,640 | 1,586 | 1,603 | -7 | -0.4% | 11,700 |
| 2002/12/03 | 1,605 | 1,615 | 1,597 | 1,610 | +2 | +0.1% | 11,900 |
| 2002/12/02 | 1,647 | 1,647 | 1,592 | 1,608 | -2 | -0.1% | 10,900 |
| 2002/11/29 | 1,629 | 1,629 | 1,591 | 1,610 | +1 | +0.1% | 14,900 |
| 2002/11/28 | 1,579 | 1,623 | 1,572 | 1,609 | +57 | +3.7% | 30,600 |
| 2002/11/27 | 1,487 | 1,559 | 1,486 | 1,552 | +106 | +7.3% | 18,500 |
| 2002/11/26 | 1,564 | 1,579 | 1,440 | 1,446 | -88 | -5.7% | 9,900 |
| 2002/11/25 | 1,510 | 1,565 | 1,490 | 1,534 | +124 | +8.8% | 20,100 |
| 2002/11/22 | 1,385 | 1,410 | 1,384 | 1,410 | +65 | +4.8% | 36,900 |
| 2002/11/21 | 1,380 | 1,381 | 1,340 | 1,345 | -55 | -3.9% | 25,100 |
| 2002/11/20 | 1,350 | 1,425 | 1,344 | 1,400 | +40 | +2.9% | 41,500 |
| 2002/11/19 | 1,391 | 1,395 | 1,340 | 1,360 | -59 | -4.2% | 30,500 |
| 2002/11/18 | 1,430 | 1,436 | 1,410 | 1,419 | -11 | -0.8% | 56,500 |
| 2002/11/15 | 1,420 | 1,431 | 1,400 | 1,430 | ±0 | ±0% | 24,400 |
| 2002/11/14 | 1,520 | 1,520 | 1,410 | 1,430 | -90 | -5.9% | 12,300 |
| 2002/11/13 | 1,516 | 1,526 | 1,510 | 1,520 | -10 | -0.7% | 13,900 |
| 2002/11/12 | 1,520 | 1,530 | 1,505 | 1,530 | ±0 | ±0% | 17,600 |
| 2002/11/11 | 1,570 | 1,570 | 1,530 | 1,530 | -57 | -3.6% | 17,100 |
| 2002/11/08 | 1,597 | 1,597 | 1,579 | 1,587 | +8 | +0.5% | 19,100 |
| 2002/11/07 | 1,568 | 1,580 | 1,568 | 1,579 | +11 | +0.7% | 8,700 |
| 2002/11/06 | 1,572 | 1,574 | 1,564 | 1,568 | ±0 | ±0% | 14,800 |
| 2002/11/05 | 1,568 | 1,572 | 1,550 | 1,568 | +7 | +0.4% | 21,200 |
| 2002/11/01 | 1,565 | 1,570 | 1,551 | 1,561 | -4 | -0.3% | 18,400 |
5501～
5550
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
