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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 2,700 | 2,771 | 2,647 | 2,727 | +84 | +3.2% | 103,300 |
| 2021/02/26 | 2,597 | 2,680 | 2,527 | 2,643 | +26 | +1% | 147,400 |
| 2021/02/25 | 2,599 | 2,650 | 2,551 | 2,617 | +9 | +0.3% | 108,100 |
| 2021/02/24 | 2,670 | 2,685 | 2,572 | 2,608 | -45 | -1.7% | 122,500 |
| 2021/02/22 | 2,537 | 2,668 | 2,527 | 2,653 | +180 | +7.3% | 192,000 |
| 2021/02/19 | 2,507 | 2,565 | 2,422 | 2,473 | -43 | -1.7% | 198,900 |
| 2021/02/18 | 2,450 | 2,527 | 2,401 | 2,516 | +85 | +3.5% | 221,900 |
| 2021/02/17 | 2,298 | 2,434 | 2,280 | 2,431 | +115 | +5% | 222,300 |
| 2021/02/16 | 2,255 | 2,396 | 2,223 | 2,316 | -33 | -1.4% | 318,000 |
| 2021/02/15 | 2,280 | 2,479 | 2,256 | 2,349 | +75 | +3.3% | 557,100 |
| 2021/02/12 | 2,260 | 2,350 | 2,220 | 2,274 | +313 | +16% | 1,148,500 |
| 2021/02/10 | 1,560 | 1,961 | 1,550 | 1,961 | +400 | +25.6% | 211,400 |
| 2021/02/09 | 1,554 | 1,577 | 1,530 | 1,561 | +1 | +0.1% | 72,500 |
| 2021/02/08 | 1,590 | 1,593 | 1,554 | 1,560 | -30 | -1.9% | 79,200 |
| 2021/02/05 | 1,586 | 1,600 | 1,573 | 1,590 | -1 | -0.1% | 31,300 |
| 2021/02/04 | 1,572 | 1,616 | 1,568 | 1,591 | +28 | +1.8% | 94,900 |
| 2021/02/03 | 1,562 | 1,588 | 1,554 | 1,563 | -2 | -0.1% | 71,400 |
| 2021/02/02 | 1,518 | 1,579 | 1,518 | 1,565 | +58 | +3.8% | 121,500 |
| 2021/02/01 | 1,477 | 1,507 | 1,461 | 1,507 | +27 | +1.8% | 35,400 |
| 2021/01/29 | 1,510 | 1,518 | 1,460 | 1,480 | -20 | -1.3% | 57,000 |
| 2021/01/28 | 1,453 | 1,511 | 1,452 | 1,500 | +33 | +2.2% | 109,200 |
| 2021/01/27 | 1,456 | 1,472 | 1,445 | 1,467 | +10 | +0.7% | 22,300 |
| 2021/01/26 | 1,455 | 1,470 | 1,442 | 1,457 | -18 | -1.2% | 24,300 |
| 2021/01/25 | 1,453 | 1,502 | 1,440 | 1,475 | +52 | +3.7% | 78,900 |
| 2021/01/22 | 1,420 | 1,445 | 1,411 | 1,423 | -22 | -1.5% | 38,500 |
| 2021/01/21 | 1,487 | 1,487 | 1,422 | 1,445 | -38 | -2.6% | 78,900 |
| 2021/01/20 | 1,469 | 1,489 | 1,447 | 1,483 | +33 | +2.3% | 104,600 |
| 2021/01/19 | 1,434 | 1,462 | 1,434 | 1,450 | +46 | +3.3% | 95,700 |
| 2021/01/18 | 1,369 | 1,405 | 1,357 | 1,404 | +47 | +3.5% | 54,600 |
| 2021/01/15 | 1,360 | 1,369 | 1,344 | 1,357 | -6 | -0.4% | 28,000 |
| 2021/01/14 | 1,379 | 1,381 | 1,354 | 1,363 | -10 | -0.7% | 27,500 |
| 2021/01/13 | 1,357 | 1,378 | 1,350 | 1,373 | +16 | +1.2% | 26,800 |
| 2021/01/12 | 1,344 | 1,360 | 1,333 | 1,357 | +20 | +1.5% | 28,100 |
| 2021/01/08 | 1,336 | 1,339 | 1,303 | 1,337 | +22 | +1.7% | 16,000 |
| 2021/01/07 | 1,323 | 1,329 | 1,308 | 1,315 | +5 | +0.4% | 24,000 |
| 2021/01/06 | 1,304 | 1,343 | 1,304 | 1,310 | -5 | -0.4% | 23,900 |
| 2021/01/05 | 1,300 | 1,343 | 1,294 | 1,315 | +10 | +0.8% | 38,300 |
| 2021/01/04 | 1,290 | 1,305 | 1,255 | 1,305 | +19 | +1.5% | 20,400 |
| 2020/12/30 | 1,295 | 1,296 | 1,266 | 1,286 | -2 | -0.2% | 18,100 |
| 2020/12/29 | 1,274 | 1,294 | 1,262 | 1,288 | +33 | +2.6% | 19,300 |
| 2020/12/28 | 1,259 | 1,288 | 1,251 | 1,255 | -13 | -1% | 53,000 |
| 2020/12/25 | 1,264 | 1,276 | 1,243 | 1,268 | +10 | +0.8% | 44,500 |
| 2020/12/24 | 1,252 | 1,261 | 1,247 | 1,258 | +9 | +0.7% | 45,400 |
| 2020/12/23 | 1,226 | 1,249 | 1,226 | 1,249 | +14 | +1.1% | 57,100 |
| 2020/12/22 | 1,290 | 1,290 | 1,226 | 1,235 | -56 | -4.3% | 55,500 |
| 2020/12/21 | 1,342 | 1,342 | 1,291 | 1,291 | -51 | -3.8% | 37,500 |
| 2020/12/18 | 1,326 | 1,343 | 1,291 | 1,342 | +19 | +1.4% | 71,600 |
| 2020/12/17 | 1,321 | 1,355 | 1,310 | 1,323 | +23 | +1.8% | 55,300 |
| 2020/12/16 | 1,258 | 1,300 | 1,250 | 1,300 | +36 | +2.8% | 34,800 |
| 2020/12/15 | 1,262 | 1,287 | 1,245 | 1,264 | -11 | -0.9% | 45,400 |
1101～
1150
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
