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 |
---|---|---|---|---|---|---|---|
2019/05/24 | 1,970 | 2,045 | 1,970 | 2,010 | +4 | +0.2% | 40,300 |
2019/05/23 | 2,022 | 2,045 | 1,985 | 2,006 | -16 | -0.8% | 34,200 |
2019/05/22 | 2,001 | 2,037 | 1,998 | 2,022 | +2 | +0.1% | 36,000 |
2019/05/21 | 1,950 | 2,045 | 1,940 | 2,020 | +60 | +3.1% | 56,700 |
2019/05/20 | 1,970 | 2,010 | 1,896 | 1,960 | -14 | -0.7% | 73,800 |
2019/05/17 | 1,943 | 2,036 | 1,936 | 1,974 | +69 | +3.6% | 71,200 |
2019/05/16 | 1,919 | 1,919 | 1,885 | 1,905 | +3 | +0.2% | 114,000 |
2019/05/15 | 1,902 | 1,970 | 1,800 | 1,902 | +40 | +2.1% | 243,700 |
2019/05/14 | 1,882 | 1,938 | 1,862 | 1,862 | -500 | -21.2% | 80,300 |
2019/05/13 | 2,898 | 2,935 | 2,362 | 2,362 | -500 | -17.5% | 30,500 |
2019/05/10 | 2,855 | 2,943 | 2,771 | 2,862 | +10 | +0.4% | 33,800 |
2019/05/09 | 2,890 | 2,925 | 2,815 | 2,852 | -39 | -1.3% | 38,500 |
2019/05/08 | 2,831 | 2,915 | 2,780 | 2,891 | +47 | +1.7% | 43,600 |
2019/05/07 | 2,750 | 2,914 | 2,720 | 2,844 | +58 | +2.1% | 26,800 |
2019/04/26 | 2,809 | 2,824 | 2,745 | 2,786 | -73 | -2.6% | 22,900 |
2019/04/25 | 2,851 | 2,861 | 2,787 | 2,859 | -41 | -1.4% | 45,600 |
2019/04/24 | 2,870 | 2,962 | 2,842 | 2,900 | +30 | +1% | 47,300 |
2019/04/23 | 2,869 | 2,931 | 2,834 | 2,870 | -15 | -0.5% | 25,800 |
2019/04/22 | 2,900 | 2,924 | 2,854 | 2,885 | -15 | -0.5% | 15,000 |
2019/04/19 | 2,880 | 2,924 | 2,874 | 2,900 | +44 | +1.5% | 38,700 |
2019/04/18 | 2,823 | 2,873 | 2,820 | 2,856 | +43 | +1.5% | 35,100 |
2019/04/17 | 2,746 | 2,823 | 2,725 | 2,813 | +45 | +1.6% | 28,800 |
2019/04/16 | 2,809 | 2,823 | 2,745 | 2,768 | -46 | -1.6% | 24,900 |
2019/04/15 | 2,750 | 2,819 | 2,734 | 2,814 | +75 | +2.7% | 32,000 |
2019/04/12 | 2,673 | 2,747 | 2,672 | 2,739 | +18 | +0.7% | 25,900 |
2019/04/11 | 2,761 | 2,780 | 2,711 | 2,721 | -35 | -1.3% | 23,000 |
2019/04/10 | 2,845 | 2,845 | 2,734 | 2,756 | -59 | -2.1% | 33,800 |
2019/04/09 | 2,771 | 2,869 | 2,737 | 2,815 | +35 | +1.3% | 27,800 |
2019/04/08 | 2,847 | 2,855 | 2,766 | 2,780 | -80 | -2.8% | 37,300 |
2019/04/05 | 2,951 | 2,978 | 2,838 | 2,860 | -108 | -3.6% | 44,500 |
2019/04/04 | 2,900 | 2,989 | 2,851 | 2,968 | +62 | +2.1% | 51,500 |
2019/04/03 | 2,825 | 2,950 | 2,821 | 2,906 | +81 | +2.9% | 38,300 |
2019/04/02 | 3,160 | 3,200 | 2,803 | 2,825 | -355 | -11.2% | 128,400 |
2019/04/01 | 2,880 | 3,195 | 2,863 | 3,180 | +440 | +16.1% | 183,400 |
2019/03/29 | 2,720 | 2,782 | 2,661 | 2,740 | +38 | +1.4% | 63,300 |
2019/03/28 | 2,640 | 2,736 | 2,630 | 2,702 | +49 | +1.8% | 79,200 |
2019/03/27 | 2,537 | 2,692 | 2,537 | 2,653 | +100 | +3.9% | 39,600 |
2019/03/26 | 2,580 | 2,620 | 2,553 | 2,553 | -37 | -1.4% | 32,300 |
2019/03/25 | 2,535 | 2,641 | 2,502 | 2,590 | -45 | -1.7% | 39,100 |
2019/03/22 | 2,750 | 2,761 | 2,598 | 2,635 | -117 | -4.3% | 53,300 |
2019/03/20 | 2,825 | 2,825 | 2,703 | 2,752 | -73 | -2.6% | 36,900 |
2019/03/19 | 2,786 | 2,835 | 2,733 | 2,825 | +48 | +1.7% | 41,900 |
2019/03/18 | 2,900 | 2,934 | 2,767 | 2,777 | -126 | -4.3% | 45,500 |
2019/03/15 | 2,900 | 2,955 | 2,850 | 2,903 | -12 | -0.4% | 38,900 |
2019/03/14 | 2,915 | 2,950 | 2,900 | 2,915 | +23 | +0.8% | 28,700 |
2019/03/13 | 2,895 | 2,906 | 2,861 | 2,892 | +2 | +0.1% | 16,100 |
2019/03/12 | 2,867 | 2,924 | 2,850 | 2,890 | +24 | +0.8% | 34,900 |
2019/03/11 | 2,890 | 2,925 | 2,791 | 2,866 | -27 | -0.9% | 63,400 |
2019/03/08 | 2,935 | 2,953 | 2,834 | 2,893 | -82 | -2.8% | 100,000 |
2019/03/07 | 3,005 | 3,015 | 2,960 | 2,975 | -40 | -1.3% | 68,300 |
1501~
1550
件表示中 / 2337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 | 141,200円 | -20.7% | -41.2% | 6.02% | 12.03倍 | 1.55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 | 132,700円 | +15.7% | +5.3% | 3.43% | 9.59倍 | 0.71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 |
ダイト | 103,600円 | +4.5% | -33.7% | 3.38% | 20.71倍 | 0.60倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック(後発医薬品)メーカー向け強い |
アンジェス | 6,100円 | +110.0% | - | 0.00% | - | 10.50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 | 104,300円 | - | - | 0.00% | - | 6.88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