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 |
|---|---|---|---|---|---|---|---|
| 2001/06/01 | 4,227.3 | 4,454.5 | 4,209.1 | 4,445.5 | +236.4 | +5.6% | 42,130 |
| 2001/05/31 | 4,100 | 4,245.5 | 4,090.9 | 4,209.1 | +63.6 | +1.5% | 31,900 |
| 2001/05/30 | 4,272.7 | 4,272.7 | 4,136.4 | 4,145.5 | -172.7 | -4% | 48,840 |
| 2001/05/29 | 4,454.5 | 4,472.7 | 4,300 | 4,318.2 | -54.5 | -1.2% | 41,690 |
| 2001/05/28 | 4,490.9 | 4,609.1 | 4,363.6 | 4,372.7 | +92.4 | +2.2% | 103,070 |
| 2001/05/25 | 4,090.9 | 4,303 | 4,090.9 | 4,280.3 | +189.4 | +4.6% | 117,216 |
| 2001/05/24 | 4,166.7 | 4,166.7 | 4,000 | 4,090.9 | -90.9 | -2.2% | 58,212 |
| 2001/05/23 | 4,204.5 | 4,242.4 | 4,143.9 | 4,181.8 | ±0 | ±0% | 41,184 |
| 2001/05/22 | 4,212.1 | 4,280.3 | 4,143.9 | 4,181.8 | -7.6 | -0.2% | 43,692 |
| 2001/05/21 | 4,204.5 | 4,280.3 | 4,166.7 | 4,189.4 | ±0 | ±0% | 46,596 |
| 2001/05/18 | 4,212.1 | 4,242.4 | 4,166.7 | 4,189.4 | +15.2 | +0.4% | 27,192 |
| 2001/05/17 | 4,166.7 | 4,280.3 | 4,136.4 | 4,174.2 | +45.4 | +1.1% | 47,256 |
| 2001/05/16 | 4,318.2 | 4,318.2 | 4,090.9 | 4,128.8 | -37.9 | -0.9% | 52,404 |
| 2001/05/15 | 4,121.2 | 4,310.6 | 4,090.9 | 4,166.7 | ±0 | ±0% | 42,108 |
| 2001/05/14 | 4,356.1 | 4,356.1 | 4,090.9 | 4,166.7 | -174.2 | -4% | 89,628 |
| 2001/05/11 | 4,469.7 | 4,492.4 | 4,295.5 | 4,340.9 | -90.9 | -2.1% | 93,324 |
| 2001/05/10 | 4,295.5 | 4,469.7 | 4,295.5 | 4,431.8 | +189.4 | +4.5% | 124,212 |
| 2001/05/09 | 4,204.5 | 4,310.6 | 4,204.5 | 4,242.4 | +60.6 | +1.4% | 102,696 |
| 2001/05/08 | 4,166.7 | 4,204.5 | 4,151.5 | 4,181.8 | +60.6 | +1.5% | 48,180 |
| 2001/05/07 | 4,098.5 | 4,166.7 | 4,090.9 | 4,121.2 | +53 | +1.3% | 34,584 |
| 2001/05/02 | 4,197 | 4,204.5 | 4,037.9 | 4,068.2 | -128.8 | -3.1% | 151,272 |
| 2001/05/01 | 4,128.8 | 4,219.7 | 4,060.6 | 4,197 | -7.5 | -0.2% | 135,036 |
| 2001/04/27 | 4,037.9 | 4,295.5 | 4,015.2 | 4,204.5 | +159 | +3.9% | 438,108 |
| 2001/04/26 | 3,969.7 | 4,045.5 | 3,939.4 | 4,045.5 | +98.5 | +2.5% | 182,424 |
| 2001/04/25 | 3,931.8 | 4,075.8 | 3,931.8 | 3,947 | +22.8 | +0.6% | 184,272 |
| 2001/04/24 | 3,780.3 | 3,924.2 | 3,757.6 | 3,924.2 | +166.6 | +4.4% | 132,000 |
| 2001/04/23 | 3,787.9 | 3,833.3 | 3,757.6 | 3,757.6 | -98.5 | -2.6% | 113,784 |
| 2001/04/20 | 3,840.9 | 3,856.1 | 3,765.2 | 3,856.1 | +37.9 | +1% | 137,016 |
| 2001/04/19 | 3,780.3 | 3,825.8 | 3,712.1 | 3,818.2 | +75.8 | +2% | 156,156 |
| 2001/04/18 | 3,712.1 | 3,750 | 3,636.4 | 3,742.4 | +30.3 | +0.8% | 134,376 |
| 2001/04/17 | 3,522.7 | 3,734.8 | 3,484.8 | 3,712.1 | +219.7 | +6.3% | 246,444 |
| 2001/04/16 | 3,492.4 | 3,492.4 | 3,447 | 3,492.4 | ±0 | ±0% | 27,324 |
| 2001/04/13 | 3,522.7 | 3,522.7 | 3,447 | 3,492.4 | ±0 | ±0% | 28,512 |
| 2001/04/12 | 3,484.8 | 3,560.6 | 3,447 | 3,492.4 | +75.7 | +2.2% | 93,192 |
| 2001/04/11 | 3,447 | 3,469.7 | 3,416.7 | 3,416.7 | +83.4 | +2.5% | 66,924 |
| 2001/04/10 | 3,212.1 | 3,409.1 | 3,181.8 | 3,333.3 | +159.1 | +5% | 61,908 |
| 2001/04/09 | 3,181.8 | 3,212.1 | 3,106.1 | 3,174.2 | -45.5 | -1.4% | 49,764 |
| 2001/04/06 | 3,257.6 | 3,272.7 | 3,174.2 | 3,219.7 | -30.3 | -0.9% | 81,048 |
| 2001/04/05 | 3,219.7 | 3,257.6 | 3,151.5 | 3,250 | -7.6 | -0.2% | 71,016 |
| 2001/04/04 | 3,295.5 | 3,295.5 | 3,219.7 | 3,257.6 | -22.7 | -0.7% | 31,284 |
| 2001/04/03 | 3,272.7 | 3,310.6 | 3,227.3 | 3,280.3 | -68.2 | -2% | 68,508 |
| 2001/04/02 | 3,378.8 | 3,378.8 | 3,121.2 | 3,348.5 | -30.3 | -0.9% | 66,264 |
| 2001/03/30 | 3,409.1 | 3,439.4 | 3,378.8 | 3,378.8 | -68.2 | -2% | 23,892 |
| 2001/03/29 | 3,522.7 | 3,522.7 | 3,409.1 | 3,447 | -37.8 | -1.1% | 27,588 |
| 2001/03/28 | 3,537.9 | 3,560.6 | 3,439.4 | 3,484.8 | ±0 | ±0% | 49,500 |
| 2001/03/27 | 3,636.4 | 3,674.2 | 3,477.3 | 3,484.8 | -121.3 | -3.4% | 72,468 |
| 2001/03/26 | 3,568.2 | 3,628.8 | 3,492.4 | 3,606.1 | -22.7 | -0.6% | 43,956 |
| 2001/03/23 | 3,416.7 | 3,636.4 | 3,333.3 | 3,628.8 | +204.6 | +6% | 48,312 |
| 2001/03/22 | 3,545.5 | 3,553 | 3,416.7 | 3,424.2 | +15.1 | +0.4% | 49,500 |
| 2001/03/21 | 3,515.2 | 3,560.6 | 3,409.1 | 3,409.1 | -219.7 | -6.1% | 64,416 |
5901～
5950
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
