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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,140 | 1,142 | 1,131 | 1,135 | -2 | -0.2% | 74,000 |
| 2005/09/08 | 1,140 | 1,144 | 1,135 | 1,137 | +2 | +0.2% | 30,800 |
| 2005/09/07 | 1,137 | 1,141 | 1,135 | 1,135 | ±0 | ±0% | 21,800 |
| 2005/09/06 | 1,140 | 1,144 | 1,135 | 1,135 | -4 | -0.4% | 32,900 |
| 2005/09/05 | 1,140 | 1,145 | 1,133 | 1,139 | ±0 | ±0% | 32,200 |
| 2005/09/02 | 1,129 | 1,144 | 1,127 | 1,139 | +12 | +1.1% | 66,000 |
| 2005/09/01 | 1,135 | 1,136 | 1,126 | 1,127 | -8 | -0.7% | 28,900 |
| 2005/08/31 | 1,138 | 1,138 | 1,127 | 1,135 | ±0 | ±0% | 51,600 |
| 2005/08/30 | 1,140 | 1,142 | 1,134 | 1,135 | +3 | +0.3% | 45,600 |
| 2005/08/29 | 1,130 | 1,135 | 1,127 | 1,132 | +7 | +0.6% | 26,600 |
| 2005/08/26 | 1,135 | 1,135 | 1,122 | 1,125 | -15 | -1.3% | 93,900 |
| 2005/08/25 | 1,144 | 1,144 | 1,129 | 1,140 | -6 | -0.5% | 89,800 |
| 2005/08/24 | 1,153 | 1,153 | 1,140 | 1,146 | +4 | +0.4% | 43,800 |
| 2005/08/23 | 1,154 | 1,154 | 1,138 | 1,142 | +8 | +0.7% | 50,200 |
| 2005/08/22 | 1,160 | 1,161 | 1,131 | 1,134 | -32 | -2.7% | 82,300 |
| 2005/08/19 | 1,179 | 1,179 | 1,165 | 1,166 | -13 | -1.1% | 34,500 |
| 2005/08/18 | 1,185 | 1,185 | 1,172 | 1,179 | -7 | -0.6% | 33,100 |
| 2005/08/17 | 1,203 | 1,205 | 1,186 | 1,186 | -22 | -1.8% | 18,600 |
| 2005/08/16 | 1,207 | 1,208 | 1,201 | 1,208 | +10 | +0.8% | 8,900 |
| 2005/08/15 | 1,192 | 1,210 | 1,185 | 1,198 | +6 | +0.5% | 25,900 |
| 2005/08/12 | 1,214 | 1,214 | 1,192 | 1,192 | -22 | -1.8% | 12,500 |
| 2005/08/11 | 1,200 | 1,218 | 1,200 | 1,214 | ±0 | ±0% | 18,800 |
| 2005/08/10 | 1,195 | 1,219 | 1,191 | 1,214 | +30 | +2.5% | 20,900 |
| 2005/08/09 | 1,163 | 1,184 | 1,163 | 1,184 | +22 | +1.9% | 21,500 |
| 2005/08/08 | 1,161 | 1,165 | 1,155 | 1,162 | -4 | -0.3% | 22,600 |
| 2005/08/05 | 1,164 | 1,180 | 1,164 | 1,166 | -4 | -0.3% | 39,900 |
| 2005/08/04 | 1,170 | 1,188 | 1,166 | 1,170 | -3 | -0.3% | 47,000 |
| 2005/08/03 | 1,186 | 1,192 | 1,173 | 1,173 | -24 | -2% | 17,900 |
| 2005/08/02 | 1,202 | 1,216 | 1,190 | 1,197 | -19 | -1.6% | 22,200 |
| 2005/08/01 | 1,231 | 1,234 | 1,214 | 1,216 | -9 | -0.7% | 12,100 |
| 2005/07/29 | 1,211 | 1,243 | 1,211 | 1,225 | +8 | +0.7% | 24,500 |
| 2005/07/28 | 1,248 | 1,248 | 1,216 | 1,217 | -24 | -1.9% | 18,200 |
| 2005/07/27 | 1,249 | 1,260 | 1,237 | 1,241 | -16 | -1.3% | 21,300 |
| 2005/07/26 | 1,263 | 1,263 | 1,231 | 1,257 | -6 | -0.5% | 37,700 |
| 2005/07/25 | 1,230 | 1,265 | 1,229 | 1,263 | +41 | +3.4% | 57,000 |
| 2005/07/22 | 1,201 | 1,229 | 1,198 | 1,222 | +22 | +1.8% | 59,900 |
| 2005/07/21 | 1,192 | 1,209 | 1,192 | 1,200 | +8 | +0.7% | 106,900 |
| 2005/07/20 | 1,171 | 1,205 | 1,171 | 1,192 | +24 | +2.1% | 164,500 |
| 2005/07/19 | 1,211 | 1,212 | 1,164 | 1,168 | -42 | -3.5% | 84,900 |
| 2005/07/15 | 1,220 | 1,230 | 1,208 | 1,210 | -14 | -1.1% | 109,700 |
| 2005/07/14 | 1,231 | 1,249 | 1,213 | 1,224 | -65 | -5% | 210,800 |
| 2005/07/13 | 1,294 | 1,295 | 1,285 | 1,289 | -6 | -0.5% | 50,000 |
| 2005/07/12 | 1,301 | 1,301 | 1,290 | 1,295 | -7 | -0.5% | 51,600 |
| 2005/07/11 | 1,285 | 1,310 | 1,275 | 1,302 | +33 | +2.6% | 119,100 |
| 2005/07/08 | 1,248 | 1,269 | 1,248 | 1,269 | +1 | +0.1% | 19,900 |
| 2005/07/07 | 1,260 | 1,268 | 1,255 | 1,268 | ±0 | ±0% | 25,000 |
| 2005/07/06 | 1,270 | 1,275 | 1,250 | 1,268 | +3 | +0.2% | 25,800 |
| 2005/07/05 | 1,273 | 1,275 | 1,260 | 1,265 | -8 | -0.6% | 25,700 |
| 2005/07/04 | 1,270 | 1,275 | 1,265 | 1,273 | +13 | +1% | 36,200 |
| 2005/07/01 | 1,245 | 1,269 | 1,245 | 1,260 | +15 | +1.2% | 58,500 |
4851～
4900
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
