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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 3,035 | 3,070 | 2,942 | 2,947 | -68 | -2.3% | 105,700 |
| 2021/10/06 | 3,055 | 3,095 | 2,997 | 3,015 | +15 | +0.5% | 80,000 |
| 2021/10/05 | 3,005 | 3,065 | 2,961 | 3,000 | -90 | -2.9% | 140,400 |
| 2021/10/04 | 3,235 | 3,235 | 3,040 | 3,090 | -75 | -2.4% | 136,300 |
| 2021/10/01 | 3,135 | 3,225 | 3,105 | 3,165 | -40 | -1.2% | 77,300 |
| 2021/09/30 | 3,300 | 3,325 | 3,155 | 3,205 | -60 | -1.8% | 152,600 |
| 2021/09/29 | 3,180 | 3,280 | 3,105 | 3,265 | +20 | +0.6% | 188,100 |
| 2021/09/28 | 3,250 | 3,275 | 3,140 | 3,245 | +5 | +0.2% | 125,400 |
| 2021/09/27 | 3,205 | 3,255 | 3,155 | 3,240 | +85 | +2.7% | 129,400 |
| 2021/09/24 | 3,120 | 3,215 | 3,065 | 3,155 | +135 | +4.5% | 143,300 |
| 2021/09/22 | 3,080 | 3,140 | 3,010 | 3,020 | -100 | -3.2% | 151,000 |
| 2021/09/21 | 3,070 | 3,165 | 3,040 | 3,120 | -130 | -4% | 160,200 |
| 2021/09/17 | 3,100 | 3,300 | 3,080 | 3,250 | +225 | +7.4% | 316,200 |
| 2021/09/16 | 3,020 | 3,090 | 2,989 | 3,025 | +5 | +0.2% | 138,500 |
| 2021/09/15 | 3,090 | 3,105 | 3,020 | 3,020 | -80 | -2.6% | 109,500 |
| 2021/09/14 | 3,100 | 3,220 | 3,070 | 3,100 | -10 | -0.3% | 128,200 |
| 2021/09/13 | 3,065 | 3,155 | 2,995 | 3,110 | +10 | +0.3% | 154,300 |
| 2021/09/10 | 3,070 | 3,175 | 3,035 | 3,100 | +35 | +1.1% | 145,900 |
| 2021/09/09 | 3,045 | 3,110 | 2,982 | 3,065 | -25 | -0.8% | 147,400 |
| 2021/09/08 | 3,115 | 3,180 | 3,045 | 3,090 | -40 | -1.3% | 168,700 |
| 2021/09/07 | 3,260 | 3,265 | 3,080 | 3,130 | +10 | +0.3% | 256,900 |
| 2021/09/06 | 3,280 | 3,280 | 3,060 | 3,120 | -210 | -6.3% | 482,400 |
| 2021/09/03 | 3,365 | 3,380 | 3,280 | 3,330 | -50 | -1.5% | 203,300 |
| 2021/09/02 | 3,545 | 3,590 | 3,325 | 3,380 | -145 | -4.1% | 248,300 |
| 2021/09/01 | 3,470 | 3,600 | 3,420 | 3,525 | +125 | +3.7% | 318,100 |
| 2021/08/31 | 3,415 | 3,480 | 3,345 | 3,400 | -40 | -1.2% | 169,400 |
| 2021/08/30 | 3,490 | 3,590 | 3,415 | 3,440 | -15 | -0.4% | 239,400 |
| 2021/08/27 | 3,405 | 3,580 | 3,340 | 3,455 | +60 | +1.8% | 256,000 |
| 2021/08/26 | 3,380 | 3,435 | 3,310 | 3,395 | -25 | -0.7% | 146,900 |
| 2021/08/25 | 3,260 | 3,460 | 3,240 | 3,420 | +215 | +6.7% | 304,700 |
| 2021/08/24 | 3,380 | 3,390 | 3,110 | 3,205 | -270 | -7.8% | 534,800 |
| 2021/08/23 | 3,500 | 3,590 | 3,375 | 3,475 | -125 | -3.5% | 459,000 |
| 2021/08/20 | 3,605 | 3,705 | 3,445 | 3,600 | -75 | -2% | 510,200 |
| 2021/08/19 | 3,550 | 3,695 | 3,450 | 3,675 | +150 | +4.3% | 515,700 |
| 2021/08/18 | 3,295 | 3,600 | 3,290 | 3,525 | +280 | +8.6% | 593,300 |
| 2021/08/17 | 3,285 | 3,400 | 3,155 | 3,245 | -40 | -1.2% | 473,000 |
| 2021/08/16 | 3,080 | 3,475 | 3,015 | 3,285 | +250 | +8.2% | 795,300 |
| 2021/08/13 | 2,851 | 3,050 | 2,781 | 3,035 | +158 | +5.5% | 330,600 |
| 2021/08/12 | 2,699 | 2,955 | 2,690 | 2,877 | +160 | +5.9% | 455,000 |
| 2021/08/11 | 3,020 | 3,120 | 2,661 | 2,717 | -203 | -7% | 1,391,500 |
| 2021/08/10 | 2,391 | 2,920 | 2,391 | 2,920 | +500 | +20.7% | 111,400 |
| 2021/08/06 | 2,421 | 2,481 | 2,372 | 2,420 | ±0 | ±0% | 114,900 |
| 2021/08/05 | 2,434 | 2,478 | 2,391 | 2,420 | -19 | -0.8% | 77,400 |
| 2021/08/04 | 2,557 | 2,576 | 2,432 | 2,439 | -92 | -3.6% | 154,600 |
| 2021/08/03 | 2,490 | 2,579 | 2,479 | 2,531 | +31 | +1.2% | 65,600 |
| 2021/08/02 | 2,547 | 2,558 | 2,500 | 2,500 | -4 | -0.2% | 54,000 |
| 2021/07/30 | 2,505 | 2,526 | 2,464 | 2,504 | +7 | +0.3% | 46,600 |
| 2021/07/29 | 2,480 | 2,514 | 2,465 | 2,497 | +41 | +1.7% | 28,600 |
| 2021/07/28 | 2,529 | 2,555 | 2,455 | 2,456 | -42 | -1.7% | 83,700 |
| 2021/07/27 | 2,459 | 2,498 | 2,450 | 2,498 | +50 | +2% | 52,000 |
951～
1000
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 | 157,300円 | -20.7% | -41.2% | 6.04% | 13.41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 | 146,100円 | +15.7% | +5.3% | 3.11% | 10.57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 | 8,900円 | +110.0% | - | 0.00% | - | 9.71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 | 212,000円 | -14.4% | - | 0.00% | - | 15.67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 | 147,100円 | - | - | 0.00% | - | 9.96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
