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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,172 | 1,185 | 1,165 | 1,166 | -4 | -0.3% | 28,200 |
| 2005/12/22 | 1,182 | 1,183 | 1,160 | 1,170 | -13 | -1.1% | 34,700 |
| 2005/12/21 | 1,185 | 1,186 | 1,175 | 1,183 | -1 | -0.1% | 29,800 |
| 2005/12/20 | 1,175 | 1,186 | 1,165 | 1,184 | +9 | +0.8% | 44,600 |
| 2005/12/19 | 1,155 | 1,178 | 1,152 | 1,175 | +28 | +2.4% | 57,600 |
| 2005/12/16 | 1,128 | 1,147 | 1,123 | 1,147 | +21 | +1.9% | 42,800 |
| 2005/12/15 | 1,140 | 1,140 | 1,126 | 1,126 | -13 | -1.1% | 29,300 |
| 2005/12/14 | 1,150 | 1,150 | 1,139 | 1,139 | -8 | -0.7% | 35,500 |
| 2005/12/13 | 1,145 | 1,150 | 1,140 | 1,147 | +2 | +0.2% | 22,500 |
| 2005/12/12 | 1,148 | 1,160 | 1,140 | 1,145 | +6 | +0.5% | 27,500 |
| 2005/12/09 | 1,125 | 1,140 | 1,121 | 1,139 | ±0 | ±0% | 93,600 |
| 2005/12/08 | 1,157 | 1,157 | 1,133 | 1,139 | -29 | -2.5% | 39,900 |
| 2005/12/07 | 1,160 | 1,174 | 1,156 | 1,168 | +3 | +0.3% | 42,100 |
| 2005/12/06 | 1,177 | 1,177 | 1,161 | 1,165 | -7 | -0.6% | 27,200 |
| 2005/12/05 | 1,169 | 1,176 | 1,155 | 1,172 | -4 | -0.3% | 61,500 |
| 2005/12/02 | 1,197 | 1,210 | 1,169 | 1,176 | -21 | -1.8% | 89,000 |
| 2005/12/01 | 1,197 | 1,198 | 1,193 | 1,197 | ±0 | ±0% | 26,000 |
| 2005/11/30 | 1,200 | 1,200 | 1,180 | 1,197 | +4 | +0.3% | 34,500 |
| 2005/11/29 | 1,195 | 1,199 | 1,190 | 1,193 | +4 | +0.3% | 83,000 |
| 2005/11/28 | 1,154 | 1,198 | 1,150 | 1,189 | +50 | +4.4% | 257,000 |
| 2005/11/25 | 1,153 | 1,155 | 1,132 | 1,139 | -16 | -1.4% | 79,400 |
| 2005/11/24 | 1,169 | 1,169 | 1,154 | 1,155 | -2 | -0.2% | 45,200 |
| 2005/11/22 | 1,165 | 1,165 | 1,153 | 1,157 | +8 | +0.7% | 39,900 |
| 2005/11/21 | 1,170 | 1,170 | 1,149 | 1,149 | -9 | -0.8% | 62,700 |
| 2005/11/18 | 1,153 | 1,165 | 1,150 | 1,158 | +1 | +0.1% | 30,100 |
| 2005/11/17 | 1,169 | 1,169 | 1,151 | 1,157 | -7 | -0.6% | 53,600 |
| 2005/11/16 | 1,165 | 1,169 | 1,146 | 1,164 | +15 | +1.3% | 51,200 |
| 2005/11/15 | 1,159 | 1,162 | 1,144 | 1,149 | -13 | -1.1% | 67,700 |
| 2005/11/14 | 1,140 | 1,175 | 1,129 | 1,162 | +36 | +3.2% | 71,600 |
| 2005/11/11 | 1,148 | 1,148 | 1,123 | 1,126 | -22 | -1.9% | 47,000 |
| 2005/11/10 | 1,130 | 1,148 | 1,121 | 1,148 | +20 | +1.8% | 37,600 |
| 2005/11/09 | 1,126 | 1,138 | 1,123 | 1,128 | -4 | -0.4% | 40,100 |
| 2005/11/08 | 1,165 | 1,165 | 1,124 | 1,132 | -35 | -3% | 47,300 |
| 2005/11/07 | 1,155 | 1,174 | 1,155 | 1,167 | +9 | +0.8% | 58,000 |
| 2005/11/04 | 1,155 | 1,165 | 1,137 | 1,158 | +23 | +2% | 50,900 |
| 2005/11/02 | 1,144 | 1,145 | 1,132 | 1,135 | -21 | -1.8% | 52,600 |
| 2005/11/01 | 1,163 | 1,163 | 1,139 | 1,156 | -47 | -3.9% | 71,700 |
| 2005/10/31 | 1,160 | 1,218 | 1,159 | 1,203 | +52 | +4.5% | 279,000 |
| 2005/10/28 | 1,100 | 1,165 | 1,100 | 1,151 | +35 | +3.1% | 238,100 |
| 2005/10/27 | 1,075 | 1,118 | 1,070 | 1,116 | +51 | +4.8% | 136,000 |
| 2005/10/26 | 1,048 | 1,065 | 1,042 | 1,065 | +28 | +2.7% | 59,000 |
| 2005/10/25 | 1,030 | 1,041 | 1,025 | 1,037 | +15 | +1.5% | 102,100 |
| 2005/10/24 | 1,035 | 1,040 | 1,022 | 1,022 | -12 | -1.2% | 48,800 |
| 2005/10/21 | 1,040 | 1,044 | 1,034 | 1,034 | -15 | -1.4% | 77,600 |
| 2005/10/20 | 1,040 | 1,049 | 1,035 | 1,049 | +9 | +0.9% | 40,900 |
| 2005/10/19 | 1,045 | 1,050 | 1,039 | 1,040 | -1 | -0.1% | 65,400 |
| 2005/10/18 | 1,040 | 1,047 | 1,031 | 1,041 | +11 | +1.1% | 83,300 |
| 2005/10/17 | 1,028 | 1,035 | 1,028 | 1,030 | +5 | +0.5% | 30,500 |
| 2005/10/14 | 1,020 | 1,040 | 1,015 | 1,025 | -2 | -0.2% | 100,500 |
| 2005/10/13 | 1,045 | 1,046 | 1,021 | 1,027 | -22 | -2.1% | 96,300 |
4751～
4800
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 | 53,900円 | +5.1% | +14.2% | 3.15% | 9.79倍 | 0.58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 | 53,700円 | +1.0% | - | 0.00% | - | 8.65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 | 13,600円 | +52.4% | - | 0.00% | - | 11.32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
