ミズホメディーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,522 | 1,530 | 1,510 | 1,528 | -5 | -0.3% | 98,600 |
| 2025/06/12 | 1,533 | 1,542 | 1,525 | 1,533 | -6 | -0.4% | 54,800 |
| 2025/06/11 | 1,526 | 1,541 | 1,526 | 1,539 | +9 | +0.6% | 54,800 |
| 2025/06/10 | 1,520 | 1,531 | 1,520 | 1,530 | +5 | +0.3% | 54,100 |
| 2025/06/09 | 1,530 | 1,534 | 1,513 | 1,525 | -8 | -0.5% | 61,600 |
| 2025/06/06 | 1,530 | 1,545 | 1,530 | 1,533 | -5 | -0.3% | 34,900 |
| 2025/06/05 | 1,540 | 1,545 | 1,533 | 1,538 | -2 | -0.1% | 61,600 |
| 2025/06/04 | 1,540 | 1,548 | 1,540 | 1,540 | ±0 | ±0% | 25,200 |
| 2025/06/03 | 1,550 | 1,550 | 1,529 | 1,540 | -10 | -0.6% | 62,000 |
| 2025/06/02 | 1,550 | 1,550 | 1,530 | 1,550 | -1 | -0.1% | 66,400 |
| 2025/05/30 | 1,533 | 1,563 | 1,531 | 1,551 | +12 | +0.8% | 150,000 |
| 2025/05/29 | 1,529 | 1,540 | 1,527 | 1,539 | +8 | +0.5% | 74,200 |
| 2025/05/28 | 1,529 | 1,537 | 1,527 | 1,531 | +2 | +0.1% | 55,800 |
| 2025/05/27 | 1,517 | 1,535 | 1,516 | 1,529 | +14 | +0.9% | 79,800 |
| 2025/05/26 | 1,502 | 1,520 | 1,497 | 1,515 | +14 | +0.9% | 69,500 |
| 2025/05/23 | 1,500 | 1,509 | 1,497 | 1,501 | +6 | +0.4% | 48,400 |
| 2025/05/22 | 1,493 | 1,499 | 1,487 | 1,495 | -7 | -0.5% | 47,900 |
| 2025/05/21 | 1,496 | 1,506 | 1,489 | 1,502 | +12 | +0.8% | 108,000 |
| 2025/05/20 | 1,505 | 1,505 | 1,484 | 1,490 | -3 | -0.2% | 46,800 |
| 2025/05/19 | 1,495 | 1,498 | 1,485 | 1,493 | +4 | +0.3% | 33,000 |
| 2025/05/16 | 1,487 | 1,490 | 1,478 | 1,489 | -4 | -0.3% | 46,900 |
| 2025/05/15 | 1,493 | 1,496 | 1,484 | 1,493 | ±0 | ±0% | 35,300 |
| 2025/05/14 | 1,497 | 1,499 | 1,482 | 1,493 | -8 | -0.5% | 49,000 |
| 2025/05/13 | 1,505 | 1,506 | 1,496 | 1,501 | -8 | -0.5% | 63,000 |
| 2025/05/12 | 1,504 | 1,510 | 1,499 | 1,509 | +5 | +0.3% | 46,200 |
| 2025/05/09 | 1,509 | 1,518 | 1,496 | 1,504 | ±0 | ±0% | 87,400 |
| 2025/05/08 | 1,502 | 1,505 | 1,497 | 1,504 | +2 | +0.1% | 38,900 |
| 2025/05/07 | 1,509 | 1,509 | 1,500 | 1,502 | -1 | -0.1% | 26,900 |
| 2025/05/02 | 1,507 | 1,512 | 1,496 | 1,503 | -4 | -0.3% | 42,500 |
| 2025/05/01 | 1,514 | 1,514 | 1,498 | 1,507 | +2 | +0.1% | 38,800 |
| 2025/04/30 | 1,515 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 36,300 |
| 2025/04/28 | 1,505 | 1,513 | 1,505 | 1,505 | ±0 | ±0% | 38,800 |
| 2025/04/25 | 1,510 | 1,510 | 1,497 | 1,505 | +9 | +0.6% | 76,300 |
| 2025/04/24 | 1,498 | 1,505 | 1,492 | 1,496 | +6 | +0.4% | 51,200 |
| 2025/04/23 | 1,500 | 1,500 | 1,487 | 1,490 | +5 | +0.3% | 33,700 |
| 2025/04/22 | 1,475 | 1,492 | 1,468 | 1,485 | +8 | +0.5% | 52,700 |
| 2025/04/21 | 1,489 | 1,499 | 1,471 | 1,477 | -3 | -0.2% | 46,700 |
| 2025/04/18 | 1,477 | 1,482 | 1,465 | 1,480 | +17 | +1.2% | 36,000 |
| 2025/04/17 | 1,470 | 1,475 | 1,452 | 1,463 | +7 | +0.5% | 27,100 |
| 2025/04/16 | 1,456 | 1,474 | 1,450 | 1,456 | +4 | +0.3% | 40,000 |
| 2025/04/15 | 1,450 | 1,465 | 1,450 | 1,452 | -1 | -0.1% | 57,700 |
| 2025/04/14 | 1,462 | 1,465 | 1,453 | 1,453 | +9 | +0.6% | 30,600 |
| 2025/04/11 | 1,430 | 1,446 | 1,426 | 1,444 | -22 | -1.5% | 57,000 |
| 2025/04/10 | 1,470 | 1,478 | 1,447 | 1,466 | +61 | +4.3% | 78,000 |
| 2025/04/09 | 1,416 | 1,422 | 1,387 | 1,405 | -30 | -2.1% | 124,000 |
| 2025/04/08 | 1,423 | 1,444 | 1,408 | 1,435 | +62 | +4.5% | 118,800 |
| 2025/04/07 | 1,372 | 1,409 | 1,341 | 1,373 | -89 | -6.1% | 203,800 |
| 2025/04/04 | 1,467 | 1,480 | 1,441 | 1,462 | -25 | -1.7% | 164,700 |
| 2025/04/03 | 1,482 | 1,498 | 1,475 | 1,487 | -18 | -1.2% | 107,000 |
| 2025/04/02 | 1,517 | 1,517 | 1,505 | 1,505 | -6 | -0.4% | 55,200 |
1～
50
件表示中 / 2317件
類似銘柄と比較する
現在ご覧いただいている「ミズホメディ」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 |
|---|---|---|---|---|---|---|---|---|
| ミズホメディ | 152,800円 | +1.2% | -13.9% | 5.56% | 9.01倍 | 1.68倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| 富士製薬 | 132,300円 | +15.7% | +5.3% | 3.44% | 9.56倍 | 0.71倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
| ダイト | 104,300円 | +4.5% | -33.7% | 3.36% | 20.85倍 | 0.60倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| レナサイエンス | 200,200円 | -14.4% | - | 0.00% | - | 14.80倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| アンジェス | 6,600円 | +110.0% | - | 0.00% | - | 10.87倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
