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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,435 | 3,460 | 3,430 | 3,440 | -5 | -0.1% | 31,300 |
| 2024/05/16 | 3,425 | 3,445 | 3,415 | 3,445 | +20 | +0.6% | 26,500 |
| 2024/05/15 | 3,450 | 3,450 | 3,420 | 3,425 | -25 | -0.7% | 23,300 |
| 2024/05/14 | 3,465 | 3,470 | 3,425 | 3,450 | -15 | -0.4% | 34,200 |
| 2024/05/13 | 3,450 | 3,515 | 3,435 | 3,465 | +45 | +1.3% | 102,100 |
| 2024/05/10 | 3,325 | 3,470 | 3,270 | 3,420 | +115 | +3.5% | 173,600 |
| 2024/05/09 | 3,345 | 3,345 | 3,295 | 3,305 | -40 | -1.2% | 41,100 |
| 2024/05/08 | 3,350 | 3,380 | 3,345 | 3,345 | -20 | -0.6% | 24,400 |
| 2024/05/07 | 3,370 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 16,500 |
| 2024/05/02 | 3,355 | 3,375 | 3,335 | 3,360 | +5 | +0.1% | 14,800 |
| 2024/05/01 | 3,320 | 3,360 | 3,320 | 3,355 | +25 | +0.8% | 20,100 |
| 2024/04/30 | 3,330 | 3,330 | 3,310 | 3,330 | +25 | +0.8% | 7,300 |
| 2024/04/26 | 3,305 | 3,325 | 3,270 | 3,305 | -15 | -0.5% | 28,700 |
| 2024/04/25 | 3,340 | 3,360 | 3,310 | 3,320 | -15 | -0.4% | 26,900 |
| 2024/04/24 | 3,320 | 3,335 | 3,300 | 3,335 | +30 | +0.9% | 22,900 |
| 2024/04/23 | 3,310 | 3,320 | 3,290 | 3,305 | -5 | -0.2% | 16,900 |
| 2024/04/22 | 3,255 | 3,310 | 3,255 | 3,310 | +70 | +2.2% | 15,900 |
| 2024/04/19 | 3,275 | 3,275 | 3,200 | 3,240 | -30 | -0.9% | 43,900 |
| 2024/04/18 | 3,275 | 3,300 | 3,270 | 3,270 | -5 | -0.2% | 20,600 |
| 2024/04/17 | 3,330 | 3,330 | 3,275 | 3,275 | -45 | -1.4% | 38,100 |
| 2024/04/16 | 3,365 | 3,365 | 3,320 | 3,320 | -50 | -1.5% | 29,200 |
| 2024/04/15 | 3,365 | 3,380 | 3,355 | 3,370 | -15 | -0.4% | 18,200 |
| 2024/04/12 | 3,385 | 3,400 | 3,360 | 3,385 | ±0 | ±0% | 19,000 |
| 2024/04/11 | 3,400 | 3,410 | 3,380 | 3,385 | -35 | -1% | 23,300 |
| 2024/04/10 | 3,405 | 3,445 | 3,390 | 3,420 | +20 | +0.6% | 49,800 |
| 2024/04/09 | 3,380 | 3,400 | 3,360 | 3,400 | +25 | +0.7% | 45,800 |
| 2024/04/08 | 3,360 | 3,390 | 3,340 | 3,375 | +25 | +0.7% | 44,400 |
| 2024/04/05 | 3,325 | 3,350 | 3,305 | 3,350 | +20 | +0.6% | 28,200 |
| 2024/04/04 | 3,340 | 3,350 | 3,310 | 3,330 | -10 | -0.3% | 51,100 |
| 2024/04/03 | 3,310 | 3,370 | 3,305 | 3,340 | +45 | +1.4% | 47,100 |
| 2024/04/02 | 3,345 | 3,345 | 3,290 | 3,295 | -50 | -1.5% | 44,700 |
| 2024/04/01 | 3,365 | 3,370 | 3,325 | 3,345 | -20 | -0.6% | 60,100 |
| 2024/03/29 | 3,275 | 3,365 | 3,270 | 3,365 | +110 | +3.4% | 78,600 |
| 2024/03/28 | 3,235 | 3,280 | 3,230 | 3,255 | +20 | +0.6% | 28,600 |
| 2024/03/27 | 3,235 | 3,305 | 3,235 | 3,235 | +15 | +0.5% | 75,800 |
| 2024/03/26 | 3,235 | 3,235 | 3,195 | 3,220 | -10 | -0.3% | 57,700 |
| 2024/03/25 | 3,250 | 3,270 | 3,230 | 3,230 | -20 | -0.6% | 37,100 |
| 2024/03/22 | 3,245 | 3,270 | 3,205 | 3,250 | +20 | +0.6% | 74,300 |
| 2024/03/21 | 3,270 | 3,270 | 3,225 | 3,230 | -45 | -1.4% | 83,500 |
| 2024/03/19 | 3,275 | 3,275 | 3,245 | 3,275 | ±0 | ±0% | 30,700 |
| 2024/03/18 | 3,270 | 3,280 | 3,255 | 3,275 | +15 | +0.5% | 35,200 |
| 2024/03/15 | 3,285 | 3,290 | 3,225 | 3,260 | -30 | -0.9% | 82,900 |
| 2024/03/14 | 3,285 | 3,310 | 3,260 | 3,290 | +30 | +0.9% | 37,700 |
| 2024/03/13 | 3,325 | 3,330 | 3,245 | 3,260 | -60 | -1.8% | 40,400 |
| 2024/03/12 | 3,265 | 3,320 | 3,250 | 3,320 | +50 | +1.5% | 43,700 |
| 2024/03/11 | 3,295 | 3,300 | 3,250 | 3,270 | -25 | -0.8% | 31,000 |
| 2024/03/08 | 3,245 | 3,325 | 3,245 | 3,295 | +45 | +1.4% | 55,700 |
| 2024/03/07 | 3,285 | 3,300 | 3,250 | 3,250 | -30 | -0.9% | 40,000 |
| 2024/03/06 | 3,280 | 3,305 | 3,275 | 3,280 | -10 | -0.3% | 40,400 |
| 2024/03/05 | 3,345 | 3,365 | 3,280 | 3,290 | -55 | -1.6% | 51,700 |
1～
50
件表示中 / 2054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 | 344,000円 | -5.1% | -21.2% | 4.65% | 10.86倍 | 2.09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 | 152,300円 | +12.7% | +1.8% | 2.79% | 5.99倍 | 0.84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 | 234,000円 | +5.3% | -7.1% | 2.56% | 10.84倍 | 0.69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 |
| サンバイオ | 46,100円 | - | - | 0.00% | - | 12.23倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| セルソース | 142,000円 | +19.0% | -13.1% | 0.35% | 39.12倍 | 4.57倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
市場注目の銘柄
チャート関連のコラム
