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 |
|---|---|---|---|---|---|---|---|
| 2022/10/03 | 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 |
| 2022/09/26 | 1,246 | 1,247 | 1,215 | 1,220 | -26 | -2.1% | 38,300 |
| 2022/09/22 | 1,245 | 1,255 | 1,241 | 1,246 | -17 | -1.3% | 28,100 |
| 2022/09/21 | 1,268 | 1,270 | 1,253 | 1,263 | -22 | -1.7% | 27,700 |
| 2022/09/20 | 1,258 | 1,285 | 1,258 | 1,285 | +27 | +2.1% | 34,000 |
| 2022/09/16 | 1,225 | 1,273 | 1,225 | 1,258 | +28 | +2.3% | 55,800 |
| 2022/09/15 | 1,248 | 1,255 | 1,220 | 1,230 | -20 | -1.6% | 105,400 |
| 2022/09/14 | 1,250 | 1,263 | 1,245 | 1,250 | -39 | -3% | 50,000 |
| 2022/09/13 | 1,278 | 1,299 | 1,276 | 1,289 | +8 | +0.6% | 53,000 |
| 2022/09/12 | 1,299 | 1,304 | 1,280 | 1,281 | -15 | -1.2% | 43,900 |
| 2022/09/09 | 1,282 | 1,302 | 1,282 | 1,296 | +12 | +0.9% | 42,300 |
| 2022/09/08 | 1,277 | 1,287 | 1,268 | 1,284 | +24 | +1.9% | 51,200 |
| 2022/09/07 | 1,294 | 1,294 | 1,251 | 1,260 | -41 | -3.2% | 74,500 |
| 2022/09/06 | 1,325 | 1,338 | 1,295 | 1,301 | -28 | -2.1% | 112,800 |
| 2022/09/05 | 1,340 | 1,346 | 1,313 | 1,329 | -35 | -2.6% | 79,800 |
| 2022/09/02 | 1,367 | 1,370 | 1,344 | 1,364 | +3 | +0.2% | 54,700 |
| 2022/09/01 | 1,350 | 1,370 | 1,346 | 1,361 | -5 | -0.4% | 52,300 |
| 2022/08/31 | 1,371 | 1,371 | 1,352 | 1,366 | -16 | -1.2% | 66,400 |
| 2022/08/30 | 1,394 | 1,394 | 1,373 | 1,382 | +2 | +0.1% | 28,600 |
| 2022/08/29 | 1,396 | 1,396 | 1,376 | 1,380 | -40 | -2.8% | 48,500 |
| 2022/08/26 | 1,441 | 1,444 | 1,418 | 1,420 | -5 | -0.4% | 29,000 |
| 2022/08/25 | 1,435 | 1,439 | 1,425 | 1,425 | +3 | +0.2% | 18,800 |
| 2022/08/24 | 1,426 | 1,435 | 1,414 | 1,422 | -5 | -0.4% | 23,800 |
| 2022/08/23 | 1,410 | 1,427 | 1,406 | 1,427 | +17 | +1.2% | 30,200 |
| 2022/08/22 | 1,409 | 1,424 | 1,406 | 1,410 | -15 | -1.1% | 25,900 |
| 2022/08/19 | 1,445 | 1,445 | 1,425 | 1,425 | -9 | -0.6% | 25,700 |
| 2022/08/18 | 1,445 | 1,446 | 1,417 | 1,434 | -19 | -1.3% | 45,500 |
| 2022/08/17 | 1,485 | 1,490 | 1,450 | 1,453 | -36 | -2.4% | 72,300 |
| 2022/08/16 | 1,468 | 1,496 | 1,465 | 1,489 | +21 | +1.4% | 51,400 |
| 2022/08/15 | 1,493 | 1,497 | 1,454 | 1,468 | -6 | -0.4% | 76,300 |
| 2022/08/12 | 1,456 | 1,482 | 1,440 | 1,474 | +40 | +2.8% | 87,900 |
| 2022/08/10 | 1,425 | 1,461 | 1,424 | 1,434 | +5 | +0.3% | 65,600 |
| 2022/08/09 | 1,356 | 1,435 | 1,356 | 1,429 | +70 | +5.2% | 101,400 |
| 2022/08/08 | 1,396 | 1,407 | 1,342 | 1,359 | -45 | -3.2% | 143,500 |
| 2022/08/05 | 1,422 | 1,422 | 1,392 | 1,404 | -18 | -1.3% | 153,500 |
| 2022/08/04 | 1,467 | 1,469 | 1,422 | 1,422 | -43 | -2.9% | 125,400 |
| 2022/08/03 | 1,473 | 1,493 | 1,462 | 1,465 | -18 | -1.2% | 82,500 |
| 2022/08/02 | 1,551 | 1,553 | 1,483 | 1,483 | -81 | -5.2% | 129,800 |
| 2022/08/01 | 1,602 | 1,604 | 1,552 | 1,564 | -86 | -5.2% | 116,700 |
| 2022/07/29 | 1,705 | 1,705 | 1,647 | 1,650 | -58 | -3.4% | 34,900 |
| 2022/07/28 | 1,704 | 1,716 | 1,675 | 1,708 | +15 | +0.9% | 29,400 |
| 2022/07/27 | 1,706 | 1,728 | 1,686 | 1,693 | -13 | -0.8% | 26,400 |
| 2022/07/26 | 1,696 | 1,722 | 1,685 | 1,706 | +14 | +0.8% | 20,800 |
| 2022/07/25 | 1,704 | 1,709 | 1,680 | 1,692 | -18 | -1.1% | 20,300 |
| 2022/07/22 | 1,690 | 1,727 | 1,680 | 1,710 | +20 | +1.2% | 30,500 |
| 2022/07/21 | 1,669 | 1,693 | 1,660 | 1,690 | +10 | +0.6% | 36,400 |
651～
700
件表示中 / 6172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 | 55,500円 | +5.1% | +14.2% | 3.06% | 10.08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 | 51,600円 | +1.0% | - | 0.00% | - | 8.31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 | 14,800円 | +52.4% | - | 0.00% | - | 12.31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 | 44,000円 | +5.5% | -33.8% | 4.55% | 18.05倍 | 1.69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 |
| インタアクション | 120,500円 | -13.6% | -19.4% | 2.90% | 14.59倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
