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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,653 | 1,670 | 1,631 | 1,647 | +7 | +0.4% | 55,200 |
| 2022/03/29 | 1,640 | 1,641 | 1,592 | 1,640 | -7 | -0.4% | 56,500 |
| 2022/03/28 | 1,644 | 1,650 | 1,627 | 1,647 | +6 | +0.4% | 24,700 |
| 2022/03/25 | 1,636 | 1,647 | 1,619 | 1,641 | +8 | +0.5% | 31,200 |
| 2022/03/24 | 1,613 | 1,633 | 1,592 | 1,633 | +11 | +0.7% | 22,800 |
| 2022/03/23 | 1,590 | 1,625 | 1,564 | 1,622 | +46 | +2.9% | 35,700 |
| 2022/03/22 | 1,580 | 1,596 | 1,562 | 1,576 | +5 | +0.3% | 33,000 |
| 2022/03/18 | 1,550 | 1,571 | 1,540 | 1,571 | +7 | +0.4% | 28,500 |
| 2022/03/17 | 1,540 | 1,571 | 1,526 | 1,564 | +37 | +2.4% | 38,400 |
| 2022/03/16 | 1,561 | 1,561 | 1,505 | 1,527 | -14 | -0.9% | 31,300 |
| 2022/03/15 | 1,523 | 1,561 | 1,522 | 1,541 | -7 | -0.5% | 17,700 |
| 2022/03/14 | 1,554 | 1,571 | 1,520 | 1,548 | +16 | +1% | 35,100 |
| 2022/03/11 | 1,513 | 1,538 | 1,507 | 1,532 | -13 | -0.8% | 30,700 |
| 2022/03/10 | 1,529 | 1,572 | 1,511 | 1,545 | +33 | +2.2% | 56,900 |
| 2022/03/09 | 1,520 | 1,563 | 1,503 | 1,512 | -17 | -1.1% | 37,800 |
| 2022/03/08 | 1,500 | 1,564 | 1,500 | 1,529 | +8 | +0.5% | 25,900 |
| 2022/03/07 | 1,514 | 1,540 | 1,497 | 1,521 | -24 | -1.6% | 32,500 |
| 2022/03/04 | 1,601 | 1,609 | 1,535 | 1,545 | -68 | -4.2% | 46,700 |
| 2022/03/03 | 1,635 | 1,635 | 1,593 | 1,613 | -9 | -0.6% | 27,400 |
| 2022/03/02 | 1,594 | 1,631 | 1,578 | 1,622 | -18 | -1.1% | 40,300 |
| 2022/03/01 | 1,620 | 1,644 | 1,607 | 1,640 | +34 | +2.1% | 28,500 |
| 2022/02/28 | 1,590 | 1,606 | 1,554 | 1,606 | +20 | +1.3% | 54,800 |
| 2022/02/25 | 1,532 | 1,587 | 1,532 | 1,586 | +64 | +4.2% | 32,600 |
| 2022/02/24 | 1,515 | 1,538 | 1,491 | 1,522 | -31 | -2% | 55,200 |
| 2022/02/22 | 1,530 | 1,564 | 1,519 | 1,553 | -11 | -0.7% | 24,400 |
| 2022/02/21 | 1,561 | 1,598 | 1,551 | 1,564 | -29 | -1.8% | 29,800 |
| 2022/02/18 | 1,560 | 1,607 | 1,547 | 1,593 | +25 | +1.6% | 29,500 |
| 2022/02/17 | 1,610 | 1,610 | 1,556 | 1,568 | -33 | -2.1% | 38,100 |
| 2022/02/16 | 1,625 | 1,628 | 1,589 | 1,601 | +7 | +0.4% | 20,300 |
| 2022/02/15 | 1,614 | 1,646 | 1,585 | 1,594 | +2 | +0.1% | 34,000 |
| 2022/02/14 | 1,678 | 1,678 | 1,586 | 1,592 | -56 | -3.4% | 52,300 |
| 2022/02/10 | 1,642 | 1,661 | 1,610 | 1,648 | +46 | +2.9% | 36,700 |
| 2022/02/09 | 1,649 | 1,649 | 1,587 | 1,602 | +11 | +0.7% | 43,700 |
| 2022/02/08 | 1,627 | 1,627 | 1,588 | 1,591 | -18 | -1.1% | 32,300 |
| 2022/02/07 | 1,632 | 1,654 | 1,599 | 1,609 | -9 | -0.6% | 32,600 |
| 2022/02/04 | 1,645 | 1,666 | 1,590 | 1,618 | -37 | -2.2% | 47,300 |
| 2022/02/03 | 1,709 | 1,709 | 1,634 | 1,655 | -55 | -3.2% | 53,900 |
| 2022/02/02 | 1,630 | 1,722 | 1,621 | 1,710 | +120 | +7.5% | 54,000 |
| 2022/02/01 | 1,601 | 1,715 | 1,586 | 1,590 | +97 | +6.5% | 132,000 |
| 2022/01/31 | 1,479 | 1,506 | 1,461 | 1,493 | +32 | +2.2% | 37,600 |
| 2022/01/28 | 1,459 | 1,484 | 1,454 | 1,461 | +4 | +0.3% | 50,400 |
| 2022/01/27 | 1,551 | 1,559 | 1,446 | 1,457 | -92 | -5.9% | 60,800 |
| 2022/01/26 | 1,581 | 1,581 | 1,538 | 1,549 | -6 | -0.4% | 55,100 |
| 2022/01/25 | 1,600 | 1,600 | 1,540 | 1,555 | -23 | -1.5% | 34,400 |
| 2022/01/24 | 1,582 | 1,587 | 1,547 | 1,578 | -16 | -1% | 33,200 |
| 2022/01/21 | 1,570 | 1,607 | 1,570 | 1,594 | +18 | +1.1% | 45,600 |
| 2022/01/20 | 1,548 | 1,594 | 1,544 | 1,576 | +37 | +2.4% | 63,100 |
| 2022/01/19 | 1,615 | 1,617 | 1,530 | 1,539 | -81 | -5% | 93,600 |
| 2022/01/18 | 1,649 | 1,672 | 1,605 | 1,620 | +11 | +0.7% | 52,000 |
| 2022/01/17 | 1,630 | 1,649 | 1,599 | 1,609 | -21 | -1.3% | 32,300 |
801～
850
件表示中 / 6197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 | 46,800円 | +1.0% | - | 0.00% | - | 7.54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 | 130,400円 | -13.6% | -19.4% | 2.68% | 15.79倍 | 1.22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 | 0.79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 | 44,200円 | +5.5% | -33.8% | 4.52% | 18.14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
