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 |
|---|---|---|---|---|---|---|---|
| 2010/05/28 | 238 | 248 | 235 | 239 | +9 | +3.9% | 28,600 |
| 2010/05/27 | 228 | 237 | 215 | 230 | -11 | -4.6% | 36,000 |
| 2010/05/26 | 242 | 245 | 240 | 241 | -4 | -1.6% | 35,200 |
| 2010/05/25 | 252 | 253 | 245 | 245 | -9 | -3.5% | 32,900 |
| 2010/05/24 | 255 | 257 | 254 | 254 | -3 | -1.2% | 23,000 |
| 2010/05/21 | 257 | 265 | 255 | 257 | -8 | -3% | 29,200 |
| 2010/05/20 | 260 | 266 | 257 | 265 | -2 | -0.7% | 12,000 |
| 2010/05/19 | 263 | 267 | 261 | 267 | -1 | -0.4% | 18,300 |
| 2010/05/18 | 269 | 269 | 265 | 268 | ±0 | ±0% | 17,600 |
| 2010/05/17 | 271 | 273 | 265 | 268 | -7 | -2.5% | 14,900 |
| 2010/05/14 | 280 | 280 | 274 | 275 | -4 | -1.4% | 10,800 |
| 2010/05/13 | 272 | 280 | 272 | 279 | +7 | +2.6% | 22,100 |
| 2010/05/12 | 279 | 280 | 269 | 272 | -7 | -2.5% | 12,800 |
| 2010/05/11 | 275 | 279 | 268 | 279 | +7 | +2.6% | 26,600 |
| 2010/05/10 | 261 | 272 | 261 | 272 | +5 | +1.9% | 12,100 |
| 2010/05/07 | 268 | 273 | 265 | 267 | -9 | -3.3% | 35,600 |
| 2010/05/06 | 278 | 279 | 276 | 276 | -7 | -2.5% | 27,100 |
| 2010/04/30 | 285 | 285 | 280 | 283 | +4 | +1.4% | 17,400 |
| 2010/04/28 | 279 | 284 | 278 | 279 | -8 | -2.8% | 23,400 |
| 2010/04/27 | 288 | 288 | 282 | 287 | -1 | -0.3% | 25,000 |
| 2010/04/26 | 280 | 288 | 280 | 288 | +9 | +3.2% | 51,200 |
| 2010/04/23 | 279 | 283 | 278 | 279 | +1 | +0.4% | 18,700 |
| 2010/04/22 | 283 | 286 | 275 | 278 | -3 | -1.1% | 25,600 |
| 2010/04/21 | 279 | 283 | 278 | 281 | +3 | +1.1% | 40,500 |
| 2010/04/20 | 275 | 278 | 272 | 278 | +12 | +4.5% | 18,600 |
| 2010/04/19 | 269 | 272 | 266 | 266 | -8 | -2.9% | 32,700 |
| 2010/04/16 | 280 | 280 | 274 | 274 | -3 | -1.1% | 33,400 |
| 2010/04/15 | 273 | 280 | 273 | 277 | +5 | +1.8% | 33,000 |
| 2010/04/14 | 271 | 275 | 271 | 272 | +2 | +0.7% | 29,700 |
| 2010/04/13 | 269 | 272 | 269 | 270 | ±0 | ±0% | 20,900 |
| 2010/04/12 | 267 | 271 | 267 | 270 | +3 | +1.1% | 19,800 |
| 2010/04/09 | 266 | 268 | 262 | 267 | ±0 | ±0% | 17,200 |
| 2010/04/08 | 272 | 273 | 266 | 267 | -4 | -1.5% | 30,300 |
| 2010/04/07 | 273 | 273 | 270 | 271 | -1 | -0.4% | 22,600 |
| 2010/04/06 | 272 | 273 | 271 | 272 | +1 | +0.4% | 25,000 |
| 2010/04/05 | 273 | 274 | 270 | 271 | -2 | -0.7% | 20,800 |
| 2010/04/02 | 276 | 276 | 270 | 273 | -2 | -0.7% | 47,400 |
| 2010/04/01 | 276 | 276 | 269 | 275 | -1 | -0.4% | 36,500 |
| 2010/03/31 | 277 | 279 | 267 | 276 | +7 | +2.6% | 100,300 |
| 2010/03/30 | 264 | 269 | 263 | 269 | +8 | +3.1% | 39,700 |
| 2010/03/29 | 262 | 263 | 258 | 261 | +3 | +1.2% | 18,200 |
| 2010/03/26 | 255 | 258 | 252 | 258 | +4 | +1.6% | 25,400 |
| 2010/03/25 | 256 | 256 | 250 | 254 | +1 | +0.4% | 20,400 |
| 2010/03/24 | 252 | 254 | 250 | 253 | +2 | +0.8% | 11,100 |
| 2010/03/23 | 255 | 256 | 250 | 251 | -4 | -1.6% | 29,700 |
| 2010/03/19 | 254 | 255 | 252 | 255 | +1 | +0.4% | 9,800 |
| 2010/03/18 | 257 | 258 | 254 | 254 | -3 | -1.2% | 20,300 |
| 2010/03/17 | 259 | 259 | 253 | 257 | -3 | -1.2% | 23,700 |
| 2010/03/16 | 265 | 265 | 256 | 260 | -3 | -1.1% | 33,800 |
| 2010/03/15 | 261 | 269 | 259 | 263 | +10 | +4% | 67,000 |
3551～
3600
件表示中 / 6050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 | 61,800円 | +8.7% | +0.4% | 2.43% | 12.52倍 | 0.66倍 |
|
骨接合材料・人工関節など整形外科器具の専門製造販売会社。売上高の８割を米国子会社で製造 |
| Ｊ・ＴＥＣ | 49,700円 | +17.1% | -16.3% | 0.00% | 232.24倍 | 3.45倍 |
|
自家培養表皮・軟骨など開発の再生医療ベンチャーで受託事業も。ＴＯＢで２１年、帝人の傘下に |
| セルシード | 52,900円 | -10.5% | - | 0.00% | - | 8.75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 |
| 大研医器 | 50,900円 | +3.6% | +3.4% | 4.32% | 14.20倍 | 2.02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 |
| ＩＭＶ | 94,400円 | +7.6% | +5.2% | 2.54% | 10.01倍 | 1.47倍 |
|
振動試験装置、計測装置、受託試験が柱。動電式国内首位、世界トップ級。利益は上期偏重型 |
市場注目の銘柄
チャート関連のコラム
