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 |
---|---|---|---|---|---|---|---|
2018/07/24 | 2,419 | 2,425 | 2,330 | 2,353 | -102 | -4.2% | 62,500 |
2018/07/23 | 2,430 | 2,488 | 2,400 | 2,455 | +38 | +1.6% | 23,900 |
2018/07/20 | 2,362 | 2,428 | 2,362 | 2,417 | +18 | +0.8% | 13,400 |
2018/07/19 | 2,380 | 2,422 | 2,345 | 2,399 | +4 | +0.2% | 18,600 |
2018/07/18 | 2,383 | 2,414 | 2,335 | 2,395 | -3 | -0.1% | 23,000 |
2018/07/17 | 2,450 | 2,450 | 2,380 | 2,398 | -31 | -1.3% | 21,800 |
2018/07/13 | 2,471 | 2,471 | 2,383 | 2,429 | +26 | +1.1% | 18,900 |
2018/07/12 | 2,323 | 2,438 | 2,293 | 2,403 | +84 | +3.6% | 27,000 |
2018/07/11 | 2,411 | 2,420 | 2,300 | 2,319 | -91 | -3.8% | 27,200 |
2018/07/10 | 2,485 | 2,485 | 2,401 | 2,410 | -25 | -1% | 36,700 |
2018/07/09 | 2,293 | 2,449 | 2,293 | 2,435 | +145 | +6.3% | 28,800 |
2018/07/06 | 2,246 | 2,350 | 2,246 | 2,290 | +64 | +2.9% | 39,500 |
2018/07/05 | 2,300 | 2,355 | 2,191 | 2,226 | -93 | -4% | 94,500 |
2018/07/04 | 2,309 | 2,330 | 2,240 | 2,319 | -22 | -0.9% | 74,100 |
2018/07/03 | 2,429 | 2,483 | 2,323 | 2,341 | -87 | -3.6% | 42,200 |
2018/07/02 | 2,560 | 2,611 | 2,415 | 2,428 | -132 | -5.2% | 45,900 |
2018/06/29 | 2,482 | 2,571 | 2,482 | 2,560 | +31 | +1.2% | 18,200 |
2018/06/28 | 2,562 | 2,584 | 2,475 | 2,529 | -48 | -1.9% | 52,300 |
2018/06/27 | 2,556 | 2,620 | 2,552 | 2,577 | +3 | +0.1% | 15,700 |
2018/06/26 | 2,602 | 2,639 | 2,530 | 2,574 | -101 | -3.8% | 82,100 |
2018/06/25 | 2,748 | 2,786 | 2,675 | 2,675 | -85 | -3.1% | 124,900 |
2018/06/22 | 2,715 | 2,794 | 2,711 | 2,760 | +33 | +1.2% | 32,900 |
2018/06/21 | 2,720 | 2,765 | 2,682 | 2,727 | -43 | -1.6% | 26,400 |
2018/06/20 | 2,720 | 2,770 | 2,670 | 2,770 | ±0 | ±0% | 43,200 |
2018/06/19 | 2,806 | 2,822 | 2,696 | 2,770 | -51 | -1.8% | 55,400 |
2018/06/18 | 2,902 | 2,941 | 2,816 | 2,821 | -81 | -2.8% | 43,800 |
2018/06/15 | 2,950 | 2,986 | 2,902 | 2,902 | -15 | -0.5% | 50,800 |
2018/06/14 | 2,879 | 2,992 | 2,874 | 2,917 | +44 | +1.5% | 65,200 |
2018/06/13 | 2,870 | 2,944 | 2,828 | 2,873 | +3 | +0.1% | 25,000 |
2018/06/12 | 2,762 | 2,920 | 2,762 | 2,870 | +65 | +2.3% | 21,400 |
2018/06/11 | 2,798 | 2,805 | 2,751 | 2,805 | +28 | +1% | 23,300 |
2018/06/08 | 2,781 | 2,798 | 2,754 | 2,777 | -4 | -0.1% | 14,700 |
2018/06/07 | 2,709 | 2,799 | 2,709 | 2,781 | +64 | +2.4% | 14,400 |
2018/06/06 | 2,737 | 2,786 | 2,687 | 2,717 | -70 | -2.5% | 33,700 |
2018/06/05 | 2,889 | 2,900 | 2,747 | 2,787 | -63 | -2.2% | 48,900 |
2018/06/04 | 2,933 | 2,952 | 2,812 | 2,850 | -111 | -3.7% | 51,100 |
2018/06/01 | 2,940 | 3,015 | 2,935 | 2,961 | +24 | +0.8% | 40,900 |
2018/05/31 | 2,879 | 2,940 | 2,879 | 2,937 | +88 | +3.1% | 20,700 |
2018/05/30 | 2,730 | 2,924 | 2,675 | 2,849 | +19 | +0.7% | 50,000 |
2018/05/29 | 2,915 | 2,930 | 2,798 | 2,830 | -100 | -3.4% | 49,500 |
2018/05/28 | 2,935 | 2,975 | 2,925 | 2,930 | +10 | +0.3% | 64,600 |
2018/05/25 | 2,975 | 2,995 | 2,920 | 2,920 | -95 | -3.2% | 70,800 |
2018/05/24 | 2,915 | 3,050 | 2,910 | 3,015 | +40 | +1.3% | 215,800 |
2018/05/23 | 3,075 | 3,100 | 2,965 | 2,975 | -190 | -6% | 128,000 |
2018/05/22 | 3,225 | 3,250 | 3,160 | 3,165 | -60 | -1.9% | 61,800 |
2018/05/21 | 3,100 | 3,250 | 3,100 | 3,225 | +115 | +3.7% | 100,600 |
2018/05/18 | 3,000 | 3,130 | 2,950 | 3,110 | +185 | +6.3% | 58,000 |
2018/05/17 | 2,950 | 3,000 | 2,900 | 2,925 | -5 | -0.2% | 93,200 |
2018/05/16 | 2,995 | 3,055 | 2,920 | 2,930 | -75 | -2.5% | 65,200 |
2018/05/15 | 3,150 | 3,180 | 2,985 | 3,005 | -180 | -5.7% | 74,600 |
1701~
1750
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