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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,832.5 | 1,867.5 | 1,817.5 | 1,847.5 | +35 | +1.9% | 33,200 |
| 2017/12/13 | 1,897.5 | 1,897.5 | 1,800 | 1,812.5 | -77.5 | -4.1% | 47,200 |
| 2017/12/12 | 1,867.5 | 1,915 | 1,857.5 | 1,890 | +27.5 | +1.5% | 61,000 |
| 2017/12/11 | 1,940 | 1,947.5 | 1,825 | 1,862.5 | -65 | -3.4% | 97,600 |
| 2017/12/08 | 1,990 | 1,990 | 1,882.5 | 1,927.5 | -2.5 | -0.1% | 54,600 |
| 2017/12/07 | 1,860 | 1,950 | 1,857.5 | 1,930 | +57.5 | +3.1% | 61,200 |
| 2017/12/06 | 1,807.5 | 1,907.5 | 1,787.5 | 1,872.5 | +97.5 | +5.5% | 106,800 |
| 2017/12/05 | 1,860 | 1,890 | 1,775 | 1,775 | -135 | -7.1% | 136,200 |
| 2017/12/04 | 2,000 | 2,012.5 | 1,877.5 | 1,910 | -115 | -5.7% | 120,000 |
| 2017/12/01 | 1,897.5 | 2,040 | 1,870 | 2,025 | +140 | +7.4% | 184,800 |
| 2017/11/30 | 1,835 | 1,905 | 1,810 | 1,885 | +2.5 | +0.1% | 73,200 |
| 2017/11/29 | 1,915 | 1,925 | 1,817.5 | 1,882.5 | -5 | -0.3% | 128,400 |
| 2017/11/28 | 1,702.5 | 1,900 | 1,662.5 | 1,887.5 | +182.5 | +10.7% | 284,600 |
| 2017/11/27 | 1,720 | 1,730 | 1,680 | 1,705 | +5 | +0.3% | 39,200 |
| 2017/11/24 | 1,707.5 | 1,722.5 | 1,682.5 | 1,700 | -27.5 | -1.6% | 31,200 |
| 2017/11/22 | 1,745 | 1,747.5 | 1,677.5 | 1,727.5 | +7.5 | +0.4% | 45,000 |
| 2017/11/21 | 1,747.5 | 1,747.5 | 1,655 | 1,720 | +15 | +0.9% | 100,400 |
| 2017/11/20 | 1,647.5 | 1,710 | 1,615 | 1,705 | +65 | +4% | 110,800 |
| 2017/11/17 | 1,525 | 1,650 | 1,525 | 1,640 | +125 | +8.3% | 216,400 |
| 2017/11/16 | 1,425.5 | 1,515 | 1,425.5 | 1,515 | +68 | +4.7% | 49,800 |
| 2017/11/15 | 1,500 | 1,500 | 1,415 | 1,447 | -58 | -3.9% | 62,000 |
| 2017/11/14 | 1,567.5 | 1,570 | 1,476.5 | 1,505 | -65 | -4.1% | 98,200 |
| 2017/11/13 | 1,414.5 | 1,640 | 1,414.5 | 1,570 | +159.5 | +11.3% | 367,000 |
| 2017/11/10 | 1,390 | 1,414.5 | 1,388.5 | 1,410.5 | +20.5 | +1.5% | 37,200 |
| 2017/11/09 | 1,389 | 1,391 | 1,375 | 1,390 | +6 | +0.4% | 15,600 |
| 2017/11/08 | 1,386 | 1,386 | 1,353.5 | 1,384 | -1 | -0.1% | 28,000 |
| 2017/11/07 | 1,380 | 1,399.5 | 1,374.5 | 1,385 | -10 | -0.7% | 15,000 |
| 2017/11/06 | 1,410 | 1,425.5 | 1,333 | 1,395 | -19.5 | -1.4% | 46,800 |
| 2017/11/02 | 1,459.5 | 1,460 | 1,393 | 1,414.5 | -43 | -3% | 48,800 |
| 2017/11/01 | 1,467.5 | 1,489.5 | 1,457.5 | 1,457.5 | -17.5 | -1.2% | 14,400 |
| 2017/10/31 | 1,450.5 | 1,475 | 1,445 | 1,475 | +16.5 | +1.1% | 37,200 |
| 2017/10/30 | 1,446.5 | 1,459 | 1,446.5 | 1,458.5 | +12.5 | +0.9% | 16,000 |
| 2017/10/27 | 1,434 | 1,456.5 | 1,434 | 1,446 | +13.5 | +0.9% | 35,600 |
| 2017/10/26 | 1,427.5 | 1,438.5 | 1,427.5 | 1,432.5 | +0.5 | ±0% | 10,400 |
| 2017/10/25 | 1,445.5 | 1,446.5 | 1,432 | 1,432 | -12 | -0.8% | 18,400 |
| 2017/10/24 | 1,435 | 1,444 | 1,425.5 | 1,444 | +3 | +0.2% | 8,200 |
| 2017/10/23 | 1,448 | 1,448 | 1,428.5 | 1,441 | +13 | +0.9% | 6,000 |
| 2017/10/20 | 1,427.5 | 1,433.5 | 1,423 | 1,428 | +0.5 | ±0% | 7,200 |
| 2017/10/19 | 1,448.5 | 1,448.5 | 1,425 | 1,427.5 | -21 | -1.4% | 27,400 |
| 2017/10/18 | 1,435 | 1,450 | 1,430 | 1,448.5 | +10.5 | +0.7% | 10,400 |
| 2017/10/17 | 1,449 | 1,449 | 1,430.5 | 1,438 | -11.5 | -0.8% | 14,200 |
| 2017/10/16 | 1,445 | 1,457.5 | 1,441 | 1,449.5 | +2 | +0.1% | 20,000 |
| 2017/10/13 | 1,429.5 | 1,457.5 | 1,427.5 | 1,447.5 | +3 | +0.2% | 29,400 |
| 2017/10/12 | 1,423 | 1,447.5 | 1,416 | 1,444.5 | +9 | +0.6% | 21,400 |
| 2017/10/11 | 1,440 | 1,446.5 | 1,430.5 | 1,435.5 | -12 | -0.8% | 5,600 |
| 2017/10/10 | 1,436.5 | 1,450.5 | 1,432.5 | 1,447.5 | +5 | +0.3% | 14,600 |
| 2017/10/06 | 1,450 | 1,466.5 | 1,442.5 | 1,442.5 | -7 | -0.5% | 17,600 |
| 2017/10/05 | 1,467 | 1,476 | 1,430.5 | 1,449.5 | -17.5 | -1.2% | 23,600 |
| 2017/10/04 | 1,452.5 | 1,493 | 1,437.5 | 1,467 | +5.5 | +0.4% | 19,000 |
| 2017/10/03 | 1,464.5 | 1,500 | 1,451 | 1,461.5 | +6.5 | +0.4% | 35,600 |
1801～
1850
件表示中 / 2289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 | 150,300円 | +1.2% | -13.9% | 5.66% | 8.86倍 | 1.65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 |
| ヘリオス | 32,300円 | +150.0% | - | 0.00% | - | 15.89倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| ダイト | 209,600円 | +4.5% | -33.7% | 3.34% | 21.11倍 | 0.61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 | 7,800円 | +110.0% | - | 0.00% | - | 12.68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 |
| 扶桑薬 | 238,800円 | +8.3% | +98.1% | 3.43% | 7.85倍 | 0.54倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
市場注目の銘柄
チャート関連のコラム
