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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 4,090 | 4,100 | 3,945 | 3,950 | -120 | -2.9% | 182,200 |
| 2022/12/27 | 4,075 | 4,165 | 4,060 | 4,070 | +10 | +0.2% | 103,800 |
| 2022/12/26 | 4,095 | 4,100 | 3,960 | 4,060 | ±0 | ±0% | 121,800 |
| 2022/12/23 | 4,055 | 4,120 | 4,010 | 4,060 | +5 | +0.1% | 83,200 |
| 2022/12/22 | 4,105 | 4,105 | 3,975 | 4,055 | ±0 | ±0% | 90,900 |
| 2022/12/21 | 4,195 | 4,215 | 4,030 | 4,055 | -95 | -2.3% | 101,200 |
| 2022/12/20 | 4,250 | 4,275 | 4,090 | 4,150 | -40 | -1% | 126,600 |
| 2022/12/19 | 4,105 | 4,260 | 4,050 | 4,190 | +75 | +1.8% | 162,900 |
| 2022/12/16 | 4,035 | 4,155 | 4,005 | 4,115 | +60 | +1.5% | 100,500 |
| 2022/12/15 | 4,105 | 4,115 | 4,030 | 4,055 | -60 | -1.5% | 92,700 |
| 2022/12/14 | 4,135 | 4,135 | 4,075 | 4,115 | ±0 | ±0% | 73,700 |
| 2022/12/13 | 4,160 | 4,160 | 4,075 | 4,115 | -35 | -0.8% | 85,200 |
| 2022/12/12 | 4,000 | 4,205 | 4,000 | 4,150 | +115 | +2.9% | 220,700 |
| 2022/12/09 | 3,960 | 4,045 | 3,950 | 4,035 | +65 | +1.6% | 87,700 |
| 2022/12/08 | 3,935 | 4,010 | 3,920 | 3,970 | +35 | +0.9% | 90,000 |
| 2022/12/07 | 3,770 | 3,955 | 3,770 | 3,935 | +175 | +4.7% | 95,900 |
| 2022/12/06 | 3,715 | 3,765 | 3,670 | 3,760 | -10 | -0.3% | 66,400 |
| 2022/12/05 | 3,840 | 3,845 | 3,735 | 3,770 | -110 | -2.8% | 106,700 |
| 2022/12/02 | 3,885 | 3,925 | 3,840 | 3,880 | -10 | -0.3% | 69,300 |
| 2022/12/01 | 3,920 | 3,950 | 3,890 | 3,890 | -30 | -0.8% | 80,800 |
| 2022/11/30 | 3,915 | 3,970 | 3,890 | 3,920 | -30 | -0.8% | 62,900 |
| 2022/11/29 | 3,950 | 3,995 | 3,905 | 3,950 | +70 | +1.8% | 111,900 |
| 2022/11/28 | 4,050 | 4,065 | 3,840 | 3,880 | -170 | -4.2% | 237,200 |
| 2022/11/25 | 4,000 | 4,110 | 3,995 | 4,050 | +50 | +1.3% | 147,400 |
| 2022/11/24 | 4,040 | 4,070 | 3,905 | 4,000 | -30 | -0.7% | 192,400 |
| 2022/11/22 | 4,050 | 4,135 | 3,985 | 4,030 | -110 | -2.7% | 214,400 |
| 2022/11/21 | 3,940 | 4,140 | 3,785 | 4,140 | +185 | +4.7% | 272,900 |
| 2022/11/18 | 3,950 | 3,995 | 3,900 | 3,955 | +45 | +1.2% | 139,800 |
| 2022/11/17 | 3,760 | 3,925 | 3,735 | 3,910 | +85 | +2.2% | 137,900 |
| 2022/11/16 | 3,875 | 3,980 | 3,760 | 3,825 | -20 | -0.5% | 198,800 |
| 2022/11/15 | 3,750 | 3,850 | 3,720 | 3,845 | +90 | +2.4% | 204,800 |
| 2022/11/14 | 3,355 | 3,795 | 3,355 | 3,755 | +455 | +13.8% | 627,000 |
| 2022/11/11 | 3,230 | 3,340 | 3,150 | 3,300 | +125 | +3.9% | 474,900 |
| 2022/11/10 | 3,180 | 3,205 | 3,150 | 3,175 | +5 | +0.2% | 85,200 |
| 2022/11/09 | 3,140 | 3,175 | 3,135 | 3,170 | +45 | +1.4% | 49,600 |
| 2022/11/08 | 3,140 | 3,145 | 3,115 | 3,125 | +20 | +0.6% | 34,500 |
| 2022/11/07 | 3,125 | 3,140 | 3,105 | 3,105 | +15 | +0.5% | 38,400 |
| 2022/11/04 | 3,120 | 3,120 | 3,050 | 3,090 | -30 | -1% | 55,800 |
| 2022/11/02 | 3,135 | 3,145 | 3,105 | 3,120 | -20 | -0.6% | 43,600 |
| 2022/11/01 | 3,130 | 3,175 | 3,130 | 3,140 | +10 | +0.3% | 41,800 |
| 2022/10/31 | 3,155 | 3,165 | 3,115 | 3,130 | -5 | -0.2% | 43,200 |
| 2022/10/28 | 3,135 | 3,165 | 3,115 | 3,135 | -5 | -0.2% | 29,000 |
| 2022/10/27 | 3,145 | 3,200 | 3,140 | 3,140 | ±0 | ±0% | 37,400 |
| 2022/10/26 | 3,140 | 3,190 | 3,140 | 3,140 | -5 | -0.2% | 54,400 |
| 2022/10/25 | 3,150 | 3,170 | 3,130 | 3,145 | +30 | +1% | 35,400 |
| 2022/10/24 | 3,200 | 3,210 | 3,115 | 3,115 | -45 | -1.4% | 87,800 |
| 2022/10/21 | 3,120 | 3,180 | 3,120 | 3,160 | +25 | +0.8% | 54,600 |
| 2022/10/20 | 3,105 | 3,170 | 3,065 | 3,135 | +20 | +0.6% | 77,700 |
| 2022/10/19 | 3,085 | 3,145 | 3,080 | 3,115 | +20 | +0.6% | 47,600 |
| 2022/10/18 | 3,000 | 3,105 | 3,000 | 3,095 | +105 | +3.5% | 82,000 |
651～
700
件表示中 / 2366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 | 1.74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 | 145,100円 | +15.7% | +5.3% | 3.14% | 10.50倍 | 0.78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 |
| アンジェス | 8,500円 | +110.0% | - | 0.00% | - | 9.27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 |
| レナサイエンス | 212,900円 | -14.4% | - | 0.00% | - | 15.73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 |
| ＣＡＮＢＡＳ | 152,100円 | - | - | 0.00% | - | 10.29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
