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 |
|---|---|---|---|---|---|---|---|
| 2001/08/13 | 3,909.1 | 4,045.5 | 3,881.8 | 3,945.5 | -9 | -0.2% | 55,110 |
| 2001/08/10 | 3,963.6 | 3,981.8 | 3,909.1 | 3,954.5 | -18.2 | -0.5% | 29,150 |
| 2001/08/09 | 4,090.9 | 4,127.3 | 3,972.7 | 3,972.7 | -118.2 | -2.9% | 21,890 |
| 2001/08/08 | 4,009.1 | 4,181.8 | 4,009.1 | 4,090.9 | ±0 | ±0% | 53,240 |
| 2001/08/07 | 4,272.7 | 4,272.7 | 4,072.7 | 4,090.9 | -218.2 | -5.1% | 55,440 |
| 2001/08/06 | 4,263.6 | 4,318.2 | 4,218.2 | 4,309.1 | +118.2 | +2.8% | 19,690 |
| 2001/08/03 | 4,272.7 | 4,272.7 | 4,190.9 | 4,190.9 | -90.9 | -2.1% | 21,560 |
| 2001/08/02 | 4,272.7 | 4,309.1 | 4,254.5 | 4,281.8 | +90.9 | +2.2% | 82,610 |
| 2001/08/01 | 4,154.5 | 4,227.3 | 4,127.3 | 4,190.9 | +127.3 | +3.1% | 90,200 |
| 2001/07/31 | 4,109.1 | 4,154.5 | 4,018.2 | 4,063.6 | +181.8 | +4.7% | 140,140 |
| 2001/07/30 | 3,918.2 | 3,918.2 | 3,818.2 | 3,881.8 | -190.9 | -4.7% | 33,440 |
| 2001/07/27 | 4,081.8 | 4,109.1 | 3,927.3 | 4,072.7 | -9.1 | -0.2% | 49,390 |
| 2001/07/26 | 3,990.9 | 4,081.8 | 3,936.4 | 4,081.8 | +454.5 | +12.5% | 138,930 |
| 2001/07/25 | 3,454.5 | 3,654.5 | 3,363.6 | 3,627.3 | +300 | +9% | 60,390 |
| 2001/07/24 | 3,500 | 3,500 | 3,272.7 | 3,327.3 | -172.7 | -4.9% | 20,570 |
| 2001/07/23 | 3,454.5 | 3,518.2 | 3,254.5 | 3,500 | -109.1 | -3% | 25,300 |
| 2001/07/19 | 3,618.2 | 3,636.4 | 3,600 | 3,609.1 | -9.1 | -0.3% | 11,220 |
| 2001/07/18 | 3,618.2 | 3,636.4 | 3,563.6 | 3,618.2 | +9.1 | +0.3% | 22,110 |
| 2001/07/17 | 3,627.3 | 3,654.5 | 3,600 | 3,609.1 | +9.1 | +0.3% | 16,390 |
| 2001/07/16 | 3,527.3 | 3,681.8 | 3,463.6 | 3,600 | +72.7 | +2.1% | 13,750 |
| 2001/07/13 | 3,409.1 | 3,545.5 | 3,409.1 | 3,527.3 | +154.6 | +4.6% | 46,750 |
| 2001/07/12 | 3,554.5 | 3,600 | 3,363.6 | 3,372.7 | -127.3 | -3.6% | 21,340 |
| 2001/07/11 | 3,718.2 | 3,718.2 | 3,500 | 3,500 | -227.3 | -6.1% | 23,650 |
| 2001/07/10 | 3,700 | 3,772.7 | 3,690.9 | 3,727.3 | +81.8 | +2.2% | 36,960 |
| 2001/07/09 | 3,736.4 | 3,763.6 | 3,636.4 | 3,645.5 | -127.2 | -3.4% | 11,440 |
| 2001/07/06 | 3,900 | 3,900 | 3,772.7 | 3,772.7 | -72.8 | -1.9% | 13,860 |
| 2001/07/05 | 3,863.6 | 3,863.6 | 3,836.4 | 3,845.5 | -63.6 | -1.6% | 10,450 |
| 2001/07/04 | 3,863.6 | 3,909.1 | 3,863.6 | 3,909.1 | -45.4 | -1.1% | 13,310 |
| 2001/07/03 | 3,954.5 | 3,954.5 | 3,881.8 | 3,954.5 | ±0 | ±0% | 20,350 |
| 2001/07/02 | 3,936.4 | 3,963.6 | 3,872.7 | 3,954.5 | +18.1 | +0.5% | 18,040 |
| 2001/06/29 | 3,981.8 | 4,000 | 3,863.6 | 3,936.4 | ±0 | ±0% | 17,820 |
| 2001/06/28 | 3,836.4 | 3,936.4 | 3,772.7 | 3,936.4 | +100 | +2.6% | 17,710 |
| 2001/06/27 | 3,872.7 | 3,927.3 | 3,790.9 | 3,836.4 | -90.9 | -2.3% | 33,000 |
| 2001/06/26 | 4,000 | 4,027.3 | 3,909.1 | 3,927.3 | -54.5 | -1.4% | 12,980 |
| 2001/06/25 | 4,045.5 | 4,045.5 | 3,909.1 | 3,981.8 | +118.2 | +3.1% | 8,030 |
| 2001/06/22 | 3,918.2 | 3,954.5 | 3,781.8 | 3,863.6 | -45.5 | -1.2% | 16,280 |
| 2001/06/21 | 3,909.1 | 3,909.1 | 3,863.6 | 3,909.1 | ±0 | ±0% | 8,140 |
| 2001/06/20 | 3,909.1 | 3,909.1 | 3,863.6 | 3,909.1 | -45.4 | -1.1% | 5,500 |
| 2001/06/19 | 4,054.5 | 4,090.9 | 3,954.5 | 3,954.5 | -154.6 | -3.8% | 20,130 |
| 2001/06/18 | 4,072.7 | 4,136.4 | 3,890.9 | 4,109.1 | +309.1 | +8.1% | 17,380 |
| 2001/06/15 | 3,954.5 | 3,972.7 | 3,772.7 | 3,800 | -200 | -5% | 15,840 |
| 2001/06/14 | 4,000 | 4,090.9 | 4,000 | 4,000 | -18.2 | -0.5% | 14,850 |
| 2001/06/13 | 4,100 | 4,181.8 | 4,009.1 | 4,018.2 | -127.3 | -3.1% | 40,370 |
| 2001/06/12 | 4,181.8 | 4,272.7 | 4,109.1 | 4,145.5 | -218.1 | -5% | 23,320 |
| 2001/06/11 | 4,318.2 | 4,363.6 | 4,254.5 | 4,363.6 | +36.3 | +0.8% | 7,590 |
| 2001/06/08 | 4,454.5 | 4,454.5 | 4,318.2 | 4,327.3 | -36.3 | -0.8% | 39,490 |
| 2001/06/07 | 4,400 | 4,400 | 4,345.5 | 4,363.6 | -36.4 | -0.8% | 12,650 |
| 2001/06/06 | 4,481.8 | 4,500 | 4,390.9 | 4,400 | -36.4 | -0.8% | 9,570 |
| 2001/06/05 | 4,518.2 | 4,518.2 | 4,363.6 | 4,436.4 | -81.8 | -1.8% | 13,750 |
| 2001/06/04 | 4,536.4 | 4,536.4 | 4,445.5 | 4,518.2 | +72.7 | +1.6% | 32,450 |
5851～
5900
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 | 46,900円 | +1.0% | - | 0.00% | - | 7.76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 | 135,900円 | -13.6% | -19.4% | 2.58% | 16.46倍 | 1.28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 | 46,800円 | +11.3% | +20.0% | 3.21% | 12.88倍 | 0.78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
