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 |
|---|---|---|---|---|---|---|---|
| 2004/07/22 | 1,320 | 1,320 | 1,307 | 1,308 | -12 | -0.9% | 26,500 |
| 2004/07/21 | 1,300 | 1,340 | 1,300 | 1,320 | +18 | +1.4% | 41,200 |
| 2004/07/20 | 1,300 | 1,312 | 1,300 | 1,302 | -17 | -1.3% | 40,100 |
| 2004/07/16 | 1,320 | 1,321 | 1,301 | 1,319 | -32 | -2.4% | 46,700 |
| 2004/07/15 | 1,373 | 1,374 | 1,351 | 1,351 | -22 | -1.6% | 11,600 |
| 2004/07/14 | 1,388 | 1,399 | 1,373 | 1,373 | -13 | -0.9% | 16,300 |
| 2004/07/13 | 1,375 | 1,390 | 1,373 | 1,386 | -2 | -0.1% | 8,600 |
| 2004/07/12 | 1,379 | 1,390 | 1,371 | 1,388 | +18 | +1.3% | 15,100 |
| 2004/07/09 | 1,365 | 1,370 | 1,363 | 1,370 | +18 | +1.3% | 23,400 |
| 2004/07/08 | 1,363 | 1,370 | 1,352 | 1,352 | -9 | -0.7% | 14,700 |
| 2004/07/07 | 1,370 | 1,380 | 1,361 | 1,361 | -18 | -1.3% | 21,800 |
| 2004/07/06 | 1,368 | 1,388 | 1,360 | 1,379 | +12 | +0.9% | 17,900 |
| 2004/07/05 | 1,383 | 1,390 | 1,361 | 1,367 | -15 | -1.1% | 15,500 |
| 2004/07/02 | 1,401 | 1,404 | 1,380 | 1,382 | -26 | -1.8% | 39,100 |
| 2004/07/01 | 1,407 | 1,408 | 1,400 | 1,408 | +1 | +0.1% | 41,500 |
| 2004/06/30 | 1,398 | 1,407 | 1,392 | 1,407 | +9 | +0.6% | 29,000 |
| 2004/06/29 | 1,396 | 1,407 | 1,375 | 1,398 | +2 | +0.1% | 36,000 |
| 2004/06/28 | 1,407 | 1,407 | 1,380 | 1,396 | +26 | +1.9% | 34,700 |
| 2004/06/25 | 1,360 | 1,388 | 1,360 | 1,370 | +15 | +1.1% | 66,600 |
| 2004/06/24 | 1,353 | 1,356 | 1,343 | 1,355 | +13 | +1% | 45,200 |
| 2004/06/23 | 1,351 | 1,351 | 1,335 | 1,342 | -5 | -0.4% | 31,900 |
| 2004/06/22 | 1,358 | 1,358 | 1,341 | 1,347 | -1 | -0.1% | 28,300 |
| 2004/06/21 | 1,319 | 1,369 | 1,319 | 1,348 | +9 | +0.7% | 42,500 |
| 2004/06/18 | 1,349 | 1,349 | 1,301 | 1,339 | -10 | -0.7% | 38,900 |
| 2004/06/17 | 1,361 | 1,361 | 1,335 | 1,349 | -13 | -1% | 37,600 |
| 2004/06/16 | 1,360 | 1,373 | 1,350 | 1,362 | +4 | +0.3% | 113,300 |
| 2004/06/15 | 1,334 | 1,378 | 1,315 | 1,358 | +104 | +8.3% | 256,400 |
| 2004/06/14 | 1,258 | 1,265 | 1,254 | 1,254 | -3 | -0.2% | 14,800 |
| 2004/06/11 | 1,258 | 1,265 | 1,251 | 1,257 | -1 | -0.1% | 46,700 |
| 2004/06/10 | 1,258 | 1,258 | 1,240 | 1,258 | +1 | +0.1% | 32,800 |
| 2004/06/09 | 1,266 | 1,272 | 1,255 | 1,257 | +2 | +0.2% | 16,800 |
| 2004/06/08 | 1,270 | 1,270 | 1,250 | 1,255 | -9 | -0.7% | 29,200 |
| 2004/06/07 | 1,241 | 1,285 | 1,241 | 1,264 | +7 | +0.6% | 25,700 |
| 2004/06/04 | 1,265 | 1,275 | 1,245 | 1,257 | -8 | -0.6% | 28,000 |
| 2004/06/03 | 1,299 | 1,300 | 1,256 | 1,265 | -33 | -2.5% | 14,400 |
| 2004/06/02 | 1,307 | 1,310 | 1,296 | 1,298 | -7 | -0.5% | 6,700 |
| 2004/06/01 | 1,310 | 1,319 | 1,300 | 1,305 | -3 | -0.2% | 28,800 |
| 2004/05/31 | 1,312 | 1,313 | 1,298 | 1,308 | +16 | +1.2% | 28,800 |
| 2004/05/28 | 1,291 | 1,299 | 1,280 | 1,292 | +1 | +0.1% | 24,300 |
| 2004/05/27 | 1,300 | 1,300 | 1,286 | 1,291 | +13 | +1% | 21,100 |
| 2004/05/26 | 1,305 | 1,323 | 1,276 | 1,278 | -50 | -3.8% | 35,500 |
| 2004/05/25 | 1,340 | 1,340 | 1,321 | 1,328 | +4 | +0.3% | 30,000 |
| 2004/05/24 | 1,334 | 1,337 | 1,321 | 1,324 | +10 | +0.8% | 32,900 |
| 2004/05/21 | 1,269 | 1,315 | 1,268 | 1,314 | +46 | +3.6% | 25,100 |
| 2004/05/20 | 1,282 | 1,282 | 1,268 | 1,268 | ±0 | ±0% | 18,700 |
| 2004/05/19 | 1,277 | 1,285 | 1,266 | 1,268 | +11 | +0.9% | 26,400 |
| 2004/05/18 | 1,240 | 1,271 | 1,240 | 1,257 | +23 | +1.9% | 45,300 |
| 2004/05/17 | 1,280 | 1,282 | 1,230 | 1,234 | -46 | -3.6% | 51,100 |
| 2004/05/14 | 1,301 | 1,309 | 1,279 | 1,280 | -1 | -0.1% | 32,700 |
| 2004/05/13 | 1,293 | 1,330 | 1,281 | 1,281 | +8 | +0.6% | 43,800 |
5101～
5150
件表示中 / 6167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 | 53,400円 | +5.1% | +14.2% | 3.18% | 9.70倍 | 0.57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 | 54,000円 | +1.0% | - | 0.00% | - | 8.70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 |
| ３Ｄマトリックス | 13,100円 | +52.4% | - | 0.00% | - | 10.90倍 |
|
バイオベンチャー。米国ＭＩＴから取得した技術を応用した医療製品の開発に国内外で傾注 |
| 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 |
| シード | 44,500円 | +11.3% | +20.0% | 3.37% | 12.25倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
