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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 2,682 | 2,720 | 2,598 | 2,658 | +26 | +1% | 234,600 |
| 2021/05/13 | 2,683 | 2,699 | 2,560 | 2,632 | -79 | -2.9% | 377,400 |
| 2021/05/12 | 2,879 | 2,897 | 2,659 | 2,711 | -170 | -5.9% | 622,200 |
| 2021/05/11 | 2,890 | 2,967 | 2,739 | 2,881 | -269 | -8.5% | 1,813,100 |
| 2021/05/10 | 3,910 | 3,910 | 3,150 | 3,150 | -700 | -18.2% | 371,600 |
| 2021/05/07 | 3,840 | 3,960 | 3,840 | 3,850 | +35 | +0.9% | 84,300 |
| 2021/05/06 | 3,840 | 3,930 | 3,805 | 3,815 | -85 | -2.2% | 76,100 |
| 2021/04/30 | 4,020 | 4,020 | 3,840 | 3,900 | -65 | -1.6% | 134,200 |
| 2021/04/28 | 4,045 | 4,045 | 3,950 | 3,965 | -105 | -2.6% | 98,000 |
| 2021/04/27 | 4,050 | 4,150 | 4,000 | 4,070 | +20 | +0.5% | 142,200 |
| 2021/04/26 | 3,950 | 4,165 | 3,905 | 4,050 | +190 | +4.9% | 216,700 |
| 2021/04/23 | 3,970 | 4,020 | 3,850 | 3,860 | -115 | -2.9% | 183,000 |
| 2021/04/22 | 3,840 | 3,985 | 3,840 | 3,975 | +145 | +3.8% | 148,000 |
| 2021/04/21 | 3,745 | 3,905 | 3,720 | 3,830 | +15 | +0.4% | 139,700 |
| 2021/04/20 | 3,660 | 3,900 | 3,620 | 3,815 | +90 | +2.4% | 181,800 |
| 2021/04/19 | 3,765 | 3,815 | 3,530 | 3,725 | -65 | -1.7% | 358,500 |
| 2021/04/16 | 3,735 | 3,820 | 3,715 | 3,790 | +65 | +1.7% | 65,600 |
| 2021/04/15 | 3,700 | 3,835 | 3,675 | 3,725 | -10 | -0.3% | 80,300 |
| 2021/04/14 | 3,700 | 3,775 | 3,635 | 3,735 | ±0 | ±0% | 107,200 |
| 2021/04/13 | 3,525 | 3,800 | 3,470 | 3,735 | +165 | +4.6% | 250,600 |
| 2021/04/12 | 3,545 | 3,630 | 3,450 | 3,570 | +40 | +1.1% | 115,500 |
| 2021/04/09 | 3,370 | 3,585 | 3,335 | 3,530 | +200 | +6% | 191,500 |
| 2021/04/08 | 3,400 | 3,400 | 3,265 | 3,330 | -75 | -2.2% | 94,900 |
| 2021/04/07 | 3,385 | 3,420 | 3,290 | 3,405 | -50 | -1.4% | 141,900 |
| 2021/04/06 | 3,360 | 3,505 | 3,350 | 3,455 | +110 | +3.3% | 106,000 |
| 2021/04/05 | 3,570 | 3,585 | 3,315 | 3,345 | -235 | -6.6% | 264,600 |
| 2021/04/02 | 3,490 | 3,590 | 3,385 | 3,580 | +100 | +2.9% | 143,700 |
| 2021/04/01 | 3,685 | 3,685 | 3,470 | 3,480 | -190 | -5.2% | 227,200 |
| 2021/03/31 | 3,660 | 3,775 | 3,640 | 3,670 | -5 | -0.1% | 120,300 |
| 2021/03/30 | 3,595 | 3,765 | 3,590 | 3,675 | +90 | +2.5% | 130,600 |
| 2021/03/29 | 3,655 | 3,730 | 3,570 | 3,585 | -25 | -0.7% | 157,700 |
| 2021/03/26 | 3,470 | 3,705 | 3,430 | 3,610 | +185 | +5.4% | 262,900 |
| 2021/03/25 | 3,500 | 3,540 | 3,365 | 3,425 | -80 | -2.3% | 110,200 |
| 2021/03/24 | 3,380 | 3,520 | 3,335 | 3,505 | +70 | +2% | 103,900 |
| 2021/03/23 | 3,420 | 3,550 | 3,385 | 3,435 | +20 | +0.6% | 84,000 |
| 2021/03/22 | 3,300 | 3,520 | 3,295 | 3,415 | +75 | +2.2% | 135,100 |
| 2021/03/19 | 3,365 | 3,405 | 3,260 | 3,340 | -95 | -2.8% | 107,000 |
| 2021/03/18 | 3,210 | 3,475 | 3,200 | 3,435 | +295 | +9.4% | 171,600 |
| 2021/03/17 | 3,135 | 3,220 | 3,135 | 3,140 | +10 | +0.3% | 66,200 |
| 2021/03/16 | 3,185 | 3,320 | 3,115 | 3,130 | -55 | -1.7% | 120,000 |
| 2021/03/15 | 3,175 | 3,255 | 3,065 | 3,185 | -15 | -0.5% | 129,100 |
| 2021/03/12 | 3,005 | 3,225 | 2,967 | 3,200 | +190 | +6.3% | 188,600 |
| 2021/03/11 | 2,999 | 3,075 | 2,945 | 3,010 | +40 | +1.3% | 268,400 |
| 2021/03/10 | 2,773 | 3,025 | 2,773 | 2,970 | +242 | +8.9% | 290,400 |
| 2021/03/09 | 2,703 | 2,774 | 2,693 | 2,728 | ±0 | ±0% | 78,000 |
| 2021/03/08 | 2,656 | 2,847 | 2,647 | 2,728 | +153 | +5.9% | 261,400 |
| 2021/03/05 | 2,514 | 2,587 | 2,402 | 2,575 | +61 | +2.4% | 181,200 |
| 2021/03/04 | 2,619 | 2,664 | 2,507 | 2,514 | -113 | -4.3% | 122,200 |
| 2021/03/03 | 2,676 | 2,751 | 2,543 | 2,627 | -50 | -1.9% | 167,300 |
| 2021/03/02 | 2,711 | 2,744 | 2,654 | 2,677 | -50 | -1.8% | 74,400 |
1051～
1100
件表示中 / 2367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 | 156,400円 | -20.7% | -41.2% | 6.07% | 13.33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 | 145,500円 | +15.7% | +5.3% | 3.13% | 10.53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 | 9,400円 | +110.0% | - | 0.00% | - | 10.25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 | 145,100円 | - | - | 0.00% | - | 9.82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 |
| レナサイエンス | 210,000円 | -14.4% | - | 0.00% | - | 15.52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 |
市場注目の銘柄
チャート関連のコラム
