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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,560 | 1,582 | 1,553 | 1,568 | +10 | +0.6% | 208,600 |
| 2025/08/14 | 1,538 | 1,562 | 1,537 | 1,558 | +19 | +1.2% | 151,300 |
| 2025/08/13 | 1,547 | 1,547 | 1,533 | 1,539 | -8 | -0.5% | 127,300 |
| 2025/08/12 | 1,497 | 1,564 | 1,496 | 1,547 | +52 | +3.5% | 578,000 |
| 2025/08/08 | 1,450 | 1,498 | 1,446 | 1,495 | +46 | +3.2% | 223,200 |
| 2025/08/07 | 1,446 | 1,458 | 1,442 | 1,449 | +8 | +0.6% | 63,900 |
| 2025/08/06 | 1,426 | 1,443 | 1,426 | 1,441 | +13 | +0.9% | 227,700 |
| 2025/08/05 | 1,432 | 1,434 | 1,425 | 1,428 | -3 | -0.2% | 83,700 |
| 2025/08/04 | 1,426 | 1,432 | 1,424 | 1,431 | +5 | +0.4% | 73,300 |
| 2025/08/01 | 1,429 | 1,433 | 1,425 | 1,426 | +3 | +0.2% | 40,400 |
| 2025/07/31 | 1,423 | 1,435 | 1,423 | 1,423 | -2 | -0.1% | 44,500 |
| 2025/07/30 | 1,420 | 1,429 | 1,420 | 1,425 | +6 | +0.4% | 32,000 |
| 2025/07/29 | 1,430 | 1,432 | 1,418 | 1,419 | -10 | -0.7% | 48,900 |
| 2025/07/28 | 1,429 | 1,434 | 1,425 | 1,429 | +6 | +0.4% | 56,200 |
| 2025/07/25 | 1,435 | 1,437 | 1,420 | 1,423 | -4 | -0.3% | 98,400 |
| 2025/07/24 | 1,422 | 1,432 | 1,419 | 1,427 | +8 | +0.6% | 92,200 |
| 2025/07/23 | 1,410 | 1,427 | 1,410 | 1,419 | +17 | +1.2% | 124,800 |
| 2025/07/22 | 1,411 | 1,412 | 1,402 | 1,402 | -8 | -0.6% | 49,500 |
| 2025/07/18 | 1,409 | 1,414 | 1,407 | 1,410 | +6 | +0.4% | 78,400 |
| 2025/07/17 | 1,402 | 1,409 | 1,402 | 1,404 | +2 | +0.1% | 43,100 |
| 2025/07/16 | 1,407 | 1,409 | 1,402 | 1,402 | -5 | -0.4% | 95,400 |
| 2025/07/15 | 1,413 | 1,414 | 1,406 | 1,407 | -1 | -0.1% | 45,400 |
| 2025/07/14 | 1,408 | 1,423 | 1,403 | 1,408 | -4 | -0.3% | 77,100 |
| 2025/07/11 | 1,410 | 1,418 | 1,405 | 1,412 | +5 | +0.4% | 44,800 |
| 2025/07/10 | 1,427 | 1,428 | 1,404 | 1,407 | -17 | -1.2% | 67,900 |
| 2025/07/09 | 1,420 | 1,426 | 1,415 | 1,424 | +17 | +1.2% | 68,100 |
| 2025/07/08 | 1,412 | 1,416 | 1,405 | 1,407 | -4 | -0.3% | 46,500 |
| 2025/07/07 | 1,414 | 1,427 | 1,406 | 1,411 | +5 | +0.4% | 79,300 |
| 2025/07/04 | 1,418 | 1,422 | 1,406 | 1,406 | ±0 | ±0% | 44,500 |
| 2025/07/03 | 1,412 | 1,417 | 1,402 | 1,406 | -6 | -0.4% | 60,800 |
| 2025/07/02 | 1,412 | 1,423 | 1,406 | 1,412 | ±0 | ±0% | 55,700 |
| 2025/07/01 | 1,433 | 1,434 | 1,402 | 1,412 | -33 | -2.3% | 192,500 |
| 2025/06/30 | 1,446 | 1,457 | 1,443 | 1,445 | -2 | -0.1% | 84,500 |
| 2025/06/27 | 1,426 | 1,454 | 1,426 | 1,447 | -30 | -2% | 135,100 |
| 2025/06/26 | 1,466 | 1,479 | 1,462 | 1,477 | +12 | +0.8% | 147,000 |
| 2025/06/25 | 1,465 | 1,474 | 1,448 | 1,465 | -1 | -0.1% | 198,000 |
| 2025/06/24 | 1,486 | 1,498 | 1,463 | 1,466 | -26 | -1.7% | 303,700 |
| 2025/06/23 | 1,500 | 1,505 | 1,486 | 1,492 | -13 | -0.9% | 171,700 |
| 2025/06/20 | 1,508 | 1,512 | 1,502 | 1,505 | -9 | -0.6% | 93,600 |
| 2025/06/19 | 1,517 | 1,518 | 1,508 | 1,514 | -1 | -0.1% | 84,700 |
| 2025/06/18 | 1,513 | 1,518 | 1,506 | 1,515 | +1 | +0.1% | 91,300 |
| 2025/06/17 | 1,511 | 1,521 | 1,511 | 1,514 | -4 | -0.3% | 111,900 |
| 2025/06/16 | 1,525 | 1,537 | 1,515 | 1,518 | -10 | -0.7% | 145,000 |
| 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 |
1～
50
件表示中 / 2360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 | 156,800円 | -20.7% | -41.2% | 6.06% | 13.36倍 | 1.73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 | 145,000円 | +15.7% | +5.3% | 3.14% | 10.48倍 | 0.77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 |
| レナサイエンス | 264,000円 | -14.4% | - | 0.00% | - | 19.51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 | 7,700円 | +110.0% | - | 0.00% | - | 8.29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 |
| ＣＡＮＢＡＳ | 105,500円 | - | - | 0.00% | - | 7.14倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
市場注目の銘柄
チャート関連のコラム
