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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,048 | 1,049 | 1,009 | 1,009 | -19 | -1.8% | 126,500 |
| 2022/11/04 | 1,105 | 1,109 | 1,020 | 1,028 | -100 | -8.9% | 220,100 |
| 2022/11/02 | 1,194 | 1,202 | 1,125 | 1,128 | -47 | -4% | 103,900 |
| 2022/11/01 | 1,152 | 1,190 | 1,140 | 1,175 | -10 | -0.8% | 223,100 |
| 2022/10/31 | 1,200 | 1,215 | 1,174 | 1,185 | +2 | +0.2% | 78,100 |
| 2022/10/28 | 1,211 | 1,221 | 1,165 | 1,183 | -43 | -3.5% | 182,600 |
| 2022/10/27 | 1,245 | 1,248 | 1,222 | 1,226 | -20 | -1.6% | 43,200 |
| 2022/10/26 | 1,243 | 1,266 | 1,238 | 1,246 | +8 | +0.6% | 53,700 |
| 2022/10/25 | 1,235 | 1,244 | 1,226 | 1,238 | +13 | +1.1% | 51,300 |
| 2022/10/24 | 1,220 | 1,234 | 1,210 | 1,225 | +8 | +0.7% | 33,400 |
| 2022/10/21 | 1,237 | 1,238 | 1,213 | 1,217 | -37 | -3% | 35,900 |
| 2022/10/20 | 1,249 | 1,259 | 1,233 | 1,254 | -7 | -0.6% | 29,600 |
| 2022/10/19 | 1,248 | 1,265 | 1,248 | 1,261 | -6 | -0.5% | 23,400 |
| 2022/10/18 | 1,249 | 1,270 | 1,249 | 1,267 | +37 | +3% | 26,200 |
| 2022/10/17 | 1,235 | 1,247 | 1,219 | 1,230 | -17 | -1.4% | 39,400 |
| 2022/10/14 | 1,247 | 1,259 | 1,229 | 1,247 | +20 | +1.6% | 74,800 |
| 2022/10/13 | 1,241 | 1,241 | 1,215 | 1,227 | -23 | -1.8% | 51,700 |
| 2022/10/12 | 1,262 | 1,271 | 1,247 | 1,250 | -22 | -1.7% | 49,200 |
| 2022/10/11 | 1,300 | 1,308 | 1,262 | 1,272 | -55 | -4.1% | 66,700 |
| 2022/10/07 | 1,326 | 1,335 | 1,312 | 1,327 | -14 | -1% | 41,900 |
| 2022/10/06 | 1,344 | 1,355 | 1,333 | 1,341 | +10 | +0.8% | 49,500 |
| 2022/10/05 | 1,343 | 1,354 | 1,330 | 1,331 | ±0 | ±0% | 57,800 |
| 2022/10/04 | 1,309 | 1,336 | 1,309 | 1,331 | +44 | +3.4% | 53,200 |
| 2022/10/03 | 1,266 | 1,296 | 1,264 | 1,287 | +36 | +2.9% | 74,600 |
| 2022/09/30 | 1,249 | 1,274 | 1,237 | 1,251 | -18 | -1.4% | 52,600 |
| 2022/09/29 | 1,249 | 1,290 | 1,249 | 1,269 | +32 | +2.6% | 57,900 |
| 2022/09/28 | 1,223 | 1,237 | 1,208 | 1,237 | +6 | +0.5% | 42,300 |
| 2022/09/27 | 1,231 | 1,248 | 1,223 | 1,231 | +11 | +0.9% | 23,900 |
| 2022/09/26 | 1,246 | 1,247 | 1,215 | 1,220 | -26 | -2.1% | 38,300 |
| 2022/09/22 | 1,245 | 1,255 | 1,241 | 1,246 | -17 | -1.3% | 28,100 |
| 2022/09/21 | 1,268 | 1,270 | 1,253 | 1,263 | -22 | -1.7% | 27,700 |
| 2022/09/20 | 1,258 | 1,285 | 1,258 | 1,285 | +27 | +2.1% | 34,000 |
| 2022/09/16 | 1,225 | 1,273 | 1,225 | 1,258 | +28 | +2.3% | 55,800 |
| 2022/09/15 | 1,248 | 1,255 | 1,220 | 1,230 | -20 | -1.6% | 105,400 |
| 2022/09/14 | 1,250 | 1,263 | 1,245 | 1,250 | -39 | -3% | 50,000 |
| 2022/09/13 | 1,278 | 1,299 | 1,276 | 1,289 | +8 | +0.6% | 53,000 |
| 2022/09/12 | 1,299 | 1,304 | 1,280 | 1,281 | -15 | -1.2% | 43,900 |
| 2022/09/09 | 1,282 | 1,302 | 1,282 | 1,296 | +12 | +0.9% | 42,300 |
| 2022/09/08 | 1,277 | 1,287 | 1,268 | 1,284 | +24 | +1.9% | 51,200 |
| 2022/09/07 | 1,294 | 1,294 | 1,251 | 1,260 | -41 | -3.2% | 74,500 |
| 2022/09/06 | 1,325 | 1,338 | 1,295 | 1,301 | -28 | -2.1% | 112,800 |
| 2022/09/05 | 1,340 | 1,346 | 1,313 | 1,329 | -35 | -2.6% | 79,800 |
| 2022/09/02 | 1,367 | 1,370 | 1,344 | 1,364 | +3 | +0.2% | 54,700 |
| 2022/09/01 | 1,350 | 1,370 | 1,346 | 1,361 | -5 | -0.4% | 52,300 |
| 2022/08/31 | 1,371 | 1,371 | 1,352 | 1,366 | -16 | -1.2% | 66,400 |
| 2022/08/30 | 1,394 | 1,394 | 1,373 | 1,382 | +2 | +0.1% | 28,600 |
| 2022/08/29 | 1,396 | 1,396 | 1,376 | 1,380 | -40 | -2.8% | 48,500 |
| 2022/08/26 | 1,441 | 1,444 | 1,418 | 1,420 | -5 | -0.4% | 29,000 |
| 2022/08/25 | 1,435 | 1,439 | 1,425 | 1,425 | +3 | +0.2% | 18,800 |
| 2022/08/24 | 1,426 | 1,435 | 1,414 | 1,422 | -5 | -0.4% | 23,800 |
651～
700
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 | 55,300円 | +5.1% | +14.2% | 3.07% | 10.04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 | 44,900円 | +1.0% | - | 0.00% | - | 7.23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 | 133,300円 | -13.6% | -19.4% | 2.63% | 16.14倍 | 1.24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 | 47,600円 | +11.3% | +20.0% | 3.15% | 13.10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 | 44,000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
