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 |
|---|---|---|---|---|---|---|---|
| 2002/03/26 | 3,245.5 | 3,254.5 | 3,090.9 | 3,163.6 | -36.4 | -1.1% | 11,770 |
| 2002/03/25 | 3,290.9 | 3,290.9 | 3,027.3 | 3,200 | -45.5 | -1.4% | 14,190 |
| 2002/03/22 | 3,100 | 3,272.7 | 3,090.9 | 3,245.5 | +100 | +3.2% | 28,600 |
| 2002/03/20 | 3,045.5 | 3,163.6 | 3,036.4 | 3,145.5 | +100 | +3.3% | 23,430 |
| 2002/03/19 | 3,118.2 | 3,172.7 | 3,000 | 3,045.5 | -18.1 | -0.6% | 20,680 |
| 2002/03/18 | 3,218.2 | 3,272.7 | 3,063.6 | 3,063.6 | -118.2 | -3.7% | 12,320 |
| 2002/03/15 | 3,100 | 3,181.8 | 3,100 | 3,181.8 | +81.8 | +2.6% | 11,440 |
| 2002/03/14 | 3,163.6 | 3,200 | 3,090.9 | 3,100 | -154.5 | -4.7% | 11,220 |
| 2002/03/13 | 3,118.2 | 3,436.4 | 3,009.1 | 3,254.5 | +136.3 | +4.4% | 51,370 |
| 2002/03/12 | 3,181.8 | 3,181.8 | 3,045.5 | 3,118.2 | -45.4 | -1.4% | 12,430 |
| 2002/03/11 | 3,136.4 | 3,172.7 | 3,054.5 | 3,163.6 | +27.2 | +0.9% | 21,450 |
| 2002/03/08 | 3,136.4 | 3,163.6 | 3,045.5 | 3,136.4 | +9.1 | +0.3% | 52,030 |
| 2002/03/07 | 3,045.5 | 3,145.5 | 3,045.5 | 3,127.3 | +118.2 | +3.9% | 51,040 |
| 2002/03/06 | 2,863.6 | 3,009.1 | 2,863.6 | 3,009.1 | +127.3 | +4.4% | 17,930 |
| 2002/03/05 | 2,954.5 | 3,045.5 | 2,881.8 | 2,881.8 | -109.1 | -3.6% | 17,930 |
| 2002/03/04 | 3,000 | 3,000 | 2,972.7 | 2,990.9 | +63.6 | +2.2% | 14,850 |
| 2002/03/01 | 2,981.8 | 2,981.8 | 2,845.5 | 2,927.3 | -118.2 | -3.9% | 22,880 |
| 2002/02/28 | 3,090.9 | 3,090.9 | 3,018.2 | 3,045.5 | -36.3 | -1.2% | 9,570 |
| 2002/02/27 | 3,054.5 | 3,081.8 | 3,045.5 | 3,081.8 | +81.8 | +2.7% | 17,490 |
| 2002/02/26 | 3,100 | 3,109.1 | 2,963.6 | 3,000 | -81.8 | -2.7% | 27,390 |
| 2002/02/25 | 3,000 | 3,081.8 | 2,963.6 | 3,081.8 | +54.5 | +1.8% | 21,340 |
| 2002/02/22 | 2,963.6 | 3,036.4 | 2,945.5 | 3,027.3 | +54.6 | +1.8% | 28,160 |
| 2002/02/21 | 2,863.6 | 2,990.9 | 2,863.6 | 2,972.7 | +154.5 | +5.5% | 50,380 |
| 2002/02/20 | 2,727.3 | 2,818.2 | 2,722.7 | 2,818.2 | +45.5 | +1.6% | 23,320 |
| 2002/02/19 | 2,772.7 | 2,772.7 | 2,718.2 | 2,772.7 | ±0 | ±0% | 12,430 |
| 2002/02/18 | 2,609.1 | 2,827.3 | 2,609.1 | 2,772.7 | +154.5 | +5.9% | 41,030 |
| 2002/02/15 | 2,718.2 | 2,718.2 | 2,586.4 | 2,618.2 | -90.9 | -3.4% | 70,730 |
| 2002/02/14 | 2,709.1 | 2,790.9 | 2,709.1 | 2,709.1 | ±0 | ±0% | 24,750 |
| 2002/02/13 | 2,781.8 | 2,818.2 | 2,709.1 | 2,709.1 | -72.7 | -2.6% | 34,870 |
| 2002/02/12 | 2,800 | 2,890.9 | 2,763.6 | 2,781.8 | +18.2 | +0.7% | 22,000 |
| 2002/02/08 | 2,763.6 | 2,790.9 | 2,709.1 | 2,763.6 | +36.3 | +1.3% | 28,380 |
| 2002/02/07 | 2,754.5 | 2,754.5 | 2,727.3 | 2,727.3 | -27.2 | -1% | 20,900 |
| 2002/02/06 | 2,709.1 | 2,790.9 | 2,709.1 | 2,754.5 | +18.1 | +0.7% | 10,230 |
| 2002/02/05 | 2,727.3 | 2,745.5 | 2,709.1 | 2,736.4 | -36.3 | -1.3% | 40,590 |
| 2002/02/04 | 2,790.9 | 2,790.9 | 2,722.7 | 2,772.7 | +27.2 | +1% | 19,360 |
| 2002/02/01 | 2,781.8 | 2,800 | 2,709.1 | 2,745.5 | -163.6 | -5.6% | 30,910 |
| 2002/01/31 | 2,790.9 | 2,945.5 | 2,790.9 | 2,909.1 | +127.3 | +4.6% | 28,380 |
| 2002/01/30 | 2,718.2 | 2,900 | 2,672.7 | 2,781.8 | -27.3 | -1% | 25,850 |
| 2002/01/29 | 2,881.8 | 2,881.8 | 2,809.1 | 2,809.1 | -100 | -3.4% | 31,350 |
| 2002/01/28 | 2,981.8 | 3,090.9 | 2,772.7 | 2,909.1 | -27.3 | -0.9% | 62,260 |
| 2002/01/25 | 2,845.5 | 2,963.6 | 2,836.4 | 2,936.4 | +163.7 | +5.9% | 65,340 |
| 2002/01/24 | 2,636.4 | 2,772.7 | 2,622.7 | 2,772.7 | +159.1 | +6.1% | 37,070 |
| 2002/01/23 | 2,668.2 | 2,713.6 | 2,609.1 | 2,613.6 | -59.1 | -2.2% | 31,570 |
| 2002/01/22 | 2,800 | 2,818.2 | 2,590.9 | 2,672.7 | -100 | -3.6% | 35,860 |
| 2002/01/21 | 2,618.2 | 2,809.1 | 2,590.9 | 2,772.7 | +181.8 | +7% | 42,900 |
| 2002/01/18 | 2,481.8 | 2,590.9 | 2,468.2 | 2,590.9 | +118.2 | +4.8% | 17,050 |
| 2002/01/17 | 2,363.6 | 2,472.7 | 2,336.4 | 2,472.7 | +109.1 | +4.6% | 25,190 |
| 2002/01/16 | 2,368.2 | 2,368.2 | 2,340.9 | 2,363.6 | ±0 | ±0% | 26,950 |
| 2002/01/15 | 2,363.6 | 2,377.3 | 2,340.9 | 2,363.6 | ±0 | ±0% | 14,630 |
| 2002/01/11 | 2,454.5 | 2,454.5 | 2,345.5 | 2,363.6 | -40.9 | -1.7% | 26,730 |
5701～
5750
件表示中 / 6194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 | 55,700円 | +5.1% | +14.2% | 3.05% | 10.12倍 | 0.61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 | 45,400円 | +1.0% | - | 0.00% | - | 7.51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 | 134,500円 | -13.6% | -19.4% | 2.60% | 16.29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 | 47,200円 | +11.3% | +20.0% | 3.18% | 12.99倍 | 0.79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 | 44,000円 | +5.5% | -33.8% | 4.55% | 18.05倍 | 1.69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
