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 |
|---|---|---|---|---|---|---|---|
| 2005/10/12 | 1,054 | 1,054 | 1,043 | 1,049 | +3 | +0.3% | 66,600 |
| 2005/10/11 | 1,046 | 1,056 | 1,037 | 1,046 | -1 | -0.1% | 149,400 |
| 2005/10/07 | 1,050 | 1,059 | 1,047 | 1,047 | -6 | -0.6% | 65,900 |
| 2005/10/06 | 1,065 | 1,070 | 1,050 | 1,053 | -12 | -1.1% | 64,800 |
| 2005/10/05 | 1,080 | 1,084 | 1,055 | 1,065 | -13 | -1.2% | 88,200 |
| 2005/10/04 | 1,052 | 1,078 | 1,047 | 1,078 | +24 | +2.3% | 182,900 |
| 2005/10/03 | 1,061 | 1,063 | 1,049 | 1,054 | -5 | -0.5% | 117,600 |
| 2005/09/30 | 1,074 | 1,077 | 1,044 | 1,059 | -17 | -1.6% | 183,700 |
| 2005/09/29 | 1,073 | 1,083 | 1,072 | 1,076 | +3 | +0.3% | 126,400 |
| 2005/09/28 | 1,100 | 1,100 | 1,070 | 1,073 | -28 | -2.5% | 155,300 |
| 2005/09/27 | 1,120 | 1,120 | 1,101 | 1,101 | -20 | -1.8% | 69,600 |
| 2005/09/26 | 1,129 | 1,133 | 1,113 | 1,121 | -8 | -0.7% | 96,000 |
| 2005/09/22 | 1,133 | 1,135 | 1,128 | 1,129 | -4 | -0.4% | 52,300 |
| 2005/09/21 | 1,142 | 1,144 | 1,128 | 1,133 | -8 | -0.7% | 68,200 |
| 2005/09/20 | 1,159 | 1,161 | 1,141 | 1,141 | -18 | -1.6% | 50,400 |
| 2005/09/16 | 1,158 | 1,164 | 1,150 | 1,159 | +1 | +0.1% | 61,100 |
| 2005/09/15 | 1,157 | 1,165 | 1,155 | 1,158 | +2 | +0.2% | 40,100 |
| 2005/09/14 | 1,144 | 1,156 | 1,140 | 1,156 | +12 | +1% | 39,400 |
| 2005/09/13 | 1,139 | 1,149 | 1,138 | 1,144 | +5 | +0.4% | 42,000 |
| 2005/09/12 | 1,146 | 1,147 | 1,132 | 1,139 | +4 | +0.4% | 29,600 |
| 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 |
4801～
4850
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 | 53,800円 | +1.0% | - | 0.00% | - | 8.67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
