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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,628 | 1,690 | 1,628 | 1,656 | +29 | +1.8% | 38,000 |
| 2020/05/01 | 1,623 | 1,635 | 1,595 | 1,627 | -1 | -0.1% | 18,800 |
| 2020/04/30 | 1,651 | 1,660 | 1,591 | 1,628 | +8 | +0.5% | 38,200 |
| 2020/04/28 | 1,631 | 1,687 | 1,612 | 1,620 | -3 | -0.2% | 26,300 |
| 2020/04/27 | 1,646 | 1,730 | 1,612 | 1,623 | +37 | +2.3% | 95,900 |
| 2020/04/24 | 1,578 | 1,600 | 1,529 | 1,586 | +30 | +1.9% | 37,200 |
| 2020/04/23 | 1,520 | 1,559 | 1,517 | 1,556 | +48 | +3.2% | 18,400 |
| 2020/04/22 | 1,545 | 1,545 | 1,482 | 1,508 | -37 | -2.4% | 25,100 |
| 2020/04/21 | 1,664 | 1,691 | 1,531 | 1,545 | -71 | -4.4% | 86,400 |
| 2020/04/20 | 1,619 | 1,664 | 1,596 | 1,616 | +12 | +0.7% | 45,300 |
| 2020/04/17 | 1,630 | 1,635 | 1,585 | 1,604 | +4 | +0.3% | 29,100 |
| 2020/04/16 | 1,567 | 1,620 | 1,555 | 1,600 | +43 | +2.8% | 30,000 |
| 2020/04/15 | 1,662 | 1,662 | 1,545 | 1,557 | -65 | -4% | 57,000 |
| 2020/04/14 | 1,616 | 1,686 | 1,601 | 1,622 | +7 | +0.4% | 56,400 |
| 2020/04/13 | 1,463 | 1,680 | 1,463 | 1,615 | +179 | +12.5% | 159,800 |
| 2020/04/10 | 1,475 | 1,475 | 1,360 | 1,436 | +4 | +0.3% | 44,000 |
| 2020/04/09 | 1,463 | 1,493 | 1,426 | 1,432 | +9 | +0.6% | 35,100 |
| 2020/04/08 | 1,463 | 1,463 | 1,380 | 1,423 | -21 | -1.5% | 21,600 |
| 2020/04/07 | 1,420 | 1,479 | 1,398 | 1,444 | +71 | +5.2% | 43,800 |
| 2020/04/06 | 1,331 | 1,391 | 1,278 | 1,373 | +72 | +5.5% | 39,000 |
| 2020/04/03 | 1,449 | 1,450 | 1,280 | 1,301 | -121 | -8.5% | 50,800 |
| 2020/04/02 | 1,377 | 1,458 | 1,357 | 1,422 | +24 | +1.7% | 33,700 |
| 2020/04/01 | 1,435 | 1,474 | 1,383 | 1,398 | -37 | -2.6% | 38,300 |
| 2020/03/31 | 1,431 | 1,489 | 1,401 | 1,435 | +34 | +2.4% | 40,500 |
| 2020/03/30 | 1,450 | 1,454 | 1,360 | 1,401 | -44 | -3% | 46,300 |
| 2020/03/27 | 1,500 | 1,546 | 1,395 | 1,445 | -12 | -0.8% | 63,700 |
| 2020/03/26 | 1,349 | 1,640 | 1,280 | 1,457 | +108 | +8% | 287,100 |
| 2020/03/25 | 1,372 | 1,380 | 1,299 | 1,349 | +97 | +7.7% | 72,400 |
| 2020/03/24 | 1,216 | 1,289 | 1,216 | 1,252 | +56 | +4.7% | 50,200 |
| 2020/03/23 | 1,050 | 1,233 | 1,050 | 1,196 | +156 | +15% | 97,100 |
| 2020/03/19 | 1,133 | 1,163 | 1,024 | 1,040 | -80 | -7.1% | 161,400 |
| 2020/03/18 | 1,270 | 1,273 | 1,100 | 1,120 | -40 | -3.4% | 94,900 |
| 2020/03/17 | 1,179 | 1,201 | 1,062 | 1,160 | -60 | -4.9% | 167,700 |
| 2020/03/16 | 1,326 | 1,345 | 1,201 | 1,220 | -46 | -3.6% | 83,000 |
| 2020/03/13 | 1,270 | 1,298 | 1,124 | 1,266 | -152 | -10.7% | 179,100 |
| 2020/03/12 | 1,376 | 1,483 | 1,346 | 1,418 | -13 | -0.9% | 211,600 |
| 2020/03/11 | 1,476 | 1,536 | 1,418 | 1,431 | -40 | -2.7% | 90,500 |
| 2020/03/10 | 1,379 | 1,490 | 1,207 | 1,471 | +16 | +1.1% | 192,800 |
| 2020/03/09 | 1,590 | 1,658 | 1,446 | 1,455 | -267 | -15.5% | 131,700 |
| 2020/03/06 | 1,821 | 1,821 | 1,699 | 1,722 | -112 | -6.1% | 51,400 |
| 2020/03/05 | 1,891 | 1,891 | 1,808 | 1,834 | -16 | -0.9% | 48,000 |
| 2020/03/04 | 1,872 | 1,903 | 1,833 | 1,850 | -23 | -1.2% | 44,400 |
| 2020/03/03 | 1,999 | 2,006 | 1,871 | 1,873 | -86 | -4.4% | 82,900 |
| 2020/03/02 | 1,906 | 2,039 | 1,902 | 1,959 | +25 | +1.3% | 86,500 |
| 2020/02/28 | 1,975 | 2,034 | 1,902 | 1,934 | -116 | -5.7% | 130,900 |
| 2020/02/27 | 2,195 | 2,242 | 2,016 | 2,050 | -37 | -1.8% | 183,900 |
| 2020/02/26 | 1,901 | 2,116 | 1,900 | 2,087 | +162 | +8.4% | 201,600 |
| 2020/02/25 | 1,990 | 2,009 | 1,917 | 1,925 | -65 | -3.3% | 104,100 |
| 2020/02/21 | 1,958 | 2,020 | 1,952 | 1,990 | +20 | +1% | 55,700 |
| 2020/02/20 | 2,030 | 2,033 | 1,970 | 1,970 | -61 | -3% | 82,800 |
1301～
1350
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
