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 |
|---|---|---|---|---|---|---|---|
| 2017/11/14 | 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 |
| 2017/10/02 | 1,447.5 | 1,464.5 | 1,440 | 1,455 | +8 | +0.6% | 36,400 |
| 2017/09/29 | 1,376.5 | 1,447 | 1,376.5 | 1,447 | +70.5 | +5.1% | 53,600 |
| 2017/09/28 | 1,349 | 1,384 | 1,349 | 1,376.5 | +27.5 | +2% | 23,200 |
| 2017/09/27 | 1,342 | 1,354.5 | 1,340.5 | 1,349 | +6.5 | +0.5% | 14,200 |
| 2017/09/26 | 1,356.5 | 1,356.5 | 1,325.5 | 1,342.5 | -6.5 | -0.5% | 19,200 |
| 2017/09/25 | 1,335.5 | 1,357 | 1,335.5 | 1,349 | +15.5 | +1.2% | 17,000 |
| 2017/09/22 | 1,340 | 1,348.5 | 1,331 | 1,333.5 | -16.5 | -1.2% | 31,000 |
| 2017/09/21 | 1,365 | 1,366.5 | 1,350 | 1,350 | -11 | -0.8% | 24,800 |
| 2017/09/20 | 1,362.5 | 1,363 | 1,346.5 | 1,361 | -0.5 | ±0% | 17,400 |
| 2017/09/19 | 1,357 | 1,375 | 1,350 | 1,361.5 | +18.5 | +1.4% | 28,600 |
| 2017/09/15 | 1,325 | 1,366.5 | 1,320 | 1,343 | +21 | +1.6% | 20,000 |
| 2017/09/14 | 1,360 | 1,376.5 | 1,322 | 1,322 | -53.5 | -3.9% | 46,800 |
| 2017/09/13 | 1,377 | 1,385.5 | 1,362.5 | 1,375.5 | -3 | -0.2% | 27,800 |
| 2017/09/12 | 1,400.5 | 1,402.5 | 1,375 | 1,378.5 | +2.5 | +0.2% | 20,400 |
| 2017/09/11 | 1,345.5 | 1,425 | 1,345.5 | 1,376 | +41 | +3.1% | 23,200 |
| 2017/09/08 | 1,330 | 1,357.5 | 1,330 | 1,335 | +5 | +0.4% | 24,800 |
| 2017/09/07 | 1,358 | 1,370 | 1,326.5 | 1,330 | -27.5 | -2% | 49,200 |
| 2017/09/06 | 1,327.5 | 1,372 | 1,306 | 1,357.5 | +1.5 | +0.1% | 41,200 |
| 2017/09/05 | 1,425 | 1,426 | 1,325.5 | 1,356 | -71.5 | -5% | 76,800 |
| 2017/09/04 | 1,435.5 | 1,440.5 | 1,417.5 | 1,427.5 | -37.5 | -2.6% | 31,600 |
| 2017/09/01 | 1,486.5 | 1,486.5 | 1,457.5 | 1,465 | -5 | -0.3% | 19,800 |
1851～
1900
件表示中 / 2318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 | 151,400円 | +1.2% | -13.9% | 5.61% | 8.93倍 | 1.67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 | 132,500円 | +15.7% | +5.3% | 3.43% | 9.57倍 | 0.70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 | 102,700円 | +4.5% | -33.7% | 3.41% | 20.53倍 | 0.59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 |
| レナサイエンス | 195,500円 | -14.4% | - | 0.00% | - | 14.45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 |
| アンジェス | 6,600円 | +110.0% | - | 0.00% | - | 10.87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 |
市場注目の銘柄
チャート関連のコラム
