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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 981 | 981 | 965 | 967 | -12 | -1.2% | 40,400 |
| 2022/12/07 | 973 | 986 | 962 | 979 | +1 | +0.1% | 78,200 |
| 2022/12/06 | 1,002 | 1,005 | 978 | 978 | -29 | -2.9% | 102,000 |
| 2022/12/05 | 1,012 | 1,016 | 1,001 | 1,007 | -10 | -1% | 76,100 |
| 2022/12/02 | 1,030 | 1,030 | 1,010 | 1,017 | -13 | -1.3% | 78,400 |
| 2022/12/01 | 1,048 | 1,048 | 1,026 | 1,030 | -6 | -0.6% | 70,700 |
| 2022/11/30 | 1,047 | 1,068 | 1,031 | 1,036 | -11 | -1.1% | 81,000 |
| 2022/11/29 | 1,050 | 1,057 | 1,038 | 1,047 | -21 | -2% | 90,700 |
| 2022/11/28 | 1,076 | 1,088 | 1,068 | 1,068 | -5 | -0.5% | 88,300 |
| 2022/11/25 | 1,060 | 1,081 | 1,050 | 1,073 | +14 | +1.3% | 90,500 |
| 2022/11/24 | 1,031 | 1,064 | 1,025 | 1,059 | +28 | +2.7% | 85,600 |
| 2022/11/22 | 1,031 | 1,035 | 1,024 | 1,031 | -1 | -0.1% | 83,700 |
| 2022/11/21 | 1,029 | 1,037 | 1,021 | 1,032 | +3 | +0.3% | 64,100 |
| 2022/11/18 | 1,042 | 1,044 | 1,026 | 1,029 | -9 | -0.9% | 79,200 |
| 2022/11/17 | 1,053 | 1,055 | 1,036 | 1,038 | -17 | -1.6% | 92,600 |
| 2022/11/16 | 1,080 | 1,080 | 1,052 | 1,055 | -16 | -1.5% | 59,300 |
| 2022/11/15 | 1,093 | 1,093 | 1,071 | 1,071 | -14 | -1.3% | 64,100 |
| 2022/11/14 | 1,081 | 1,099 | 1,077 | 1,085 | -19 | -1.7% | 74,600 |
| 2022/11/11 | 1,135 | 1,146 | 1,095 | 1,104 | -2 | -0.2% | 94,800 |
| 2022/11/10 | 1,086 | 1,126 | 1,071 | 1,106 | +30 | +2.8% | 191,100 |
| 2022/11/09 | 1,037 | 1,089 | 1,032 | 1,076 | +46 | +4.5% | 136,000 |
| 2022/11/08 | 1,027 | 1,036 | 1,005 | 1,030 | +21 | +2.1% | 98,400 |
| 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 |
601～
650
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
