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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 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 |
| 2017/08/31 | 1,485.5 | 1,502.5 | 1,462 | 1,470 | -27.5 | -1.8% | 39,400 |
| 2017/08/30 | 1,542.5 | 1,542.5 | 1,457.5 | 1,497.5 | -25 | -1.6% | 83,200 |
| 2017/08/29 | 1,409 | 1,525 | 1,407.5 | 1,522.5 | +97.5 | +6.8% | 65,800 |
| 2017/08/28 | 1,405 | 1,425 | 1,404.5 | 1,425 | +12.5 | +0.9% | 21,800 |
| 2017/08/25 | 1,398.5 | 1,418 | 1,389.5 | 1,412.5 | +16.5 | +1.2% | 24,800 |
| 2017/08/24 | 1,410 | 1,410.5 | 1,395 | 1,396 | -5.5 | -0.4% | 14,600 |
| 2017/08/23 | 1,411 | 1,412 | 1,395 | 1,401.5 | -8 | -0.6% | 25,400 |
| 2017/08/22 | 1,400.5 | 1,422.5 | 1,389.5 | 1,409.5 | +9 | +0.6% | 22,600 |
| 2017/08/21 | 1,426.5 | 1,426.5 | 1,400 | 1,400.5 | -29 | -2% | 47,600 |
| 2017/08/18 | 1,424.5 | 1,455 | 1,420.5 | 1,429.5 | -25.5 | -1.8% | 59,600 |
| 2017/08/17 | 1,448.5 | 1,469.5 | 1,443 | 1,455 | +12 | +0.8% | 33,000 |
| 2017/08/16 | 1,426.5 | 1,472.5 | 1,424.5 | 1,443 | +16.5 | +1.2% | 28,200 |
| 2017/08/15 | 1,400.5 | 1,453.5 | 1,400 | 1,426.5 | +26 | +1.9% | 43,800 |
| 2017/08/14 | 1,410 | 1,424.5 | 1,375.5 | 1,400.5 | -52 | -3.6% | 91,600 |
| 2017/08/10 | 1,562.5 | 1,620 | 1,415 | 1,452.5 | -107.5 | -6.9% | 223,000 |
| 2017/08/09 | 1,575 | 1,590 | 1,525 | 1,560 | -40 | -2.5% | 52,200 |
| 2017/08/08 | 1,610 | 1,612.5 | 1,560 | 1,600 | -12.5 | -0.8% | 65,400 |
| 2017/08/07 | 1,620 | 1,640 | 1,595 | 1,612.5 | -2.5 | -0.2% | 34,000 |
| 2017/08/04 | 1,642.5 | 1,642.5 | 1,597.5 | 1,615 | -7.5 | -0.5% | 43,200 |
| 2017/08/03 | 1,602.5 | 1,640 | 1,582.5 | 1,622.5 | +60 | +3.8% | 113,800 |
| 2017/08/02 | 1,499 | 1,572.5 | 1,499 | 1,562.5 | +55 | +3.6% | 35,600 |
| 2017/08/01 | 1,635 | 1,637.5 | 1,500 | 1,507.5 | -112.5 | -6.9% | 139,400 |
| 2017/07/31 | 1,585 | 1,625 | 1,567.5 | 1,620 | +37.5 | +2.4% | 36,800 |
| 2017/07/28 | 1,572.5 | 1,605 | 1,565 | 1,582.5 | +20 | +1.3% | 46,200 |
| 2017/07/27 | 1,655 | 1,655 | 1,562.5 | 1,562.5 | -82.5 | -5% | 93,800 |
| 2017/07/26 | 1,650 | 1,652.5 | 1,622.5 | 1,645 | +7.5 | +0.5% | 46,600 |
| 2017/07/25 | 1,617.5 | 1,645 | 1,595 | 1,637.5 | +55 | +3.5% | 71,000 |
| 2017/07/24 | 1,580 | 1,622.5 | 1,565 | 1,582.5 | +22.5 | +1.4% | 90,400 |
| 2017/07/21 | 1,535 | 1,582.5 | 1,525 | 1,560 | +25 | +1.6% | 97,800 |
1851～
1900
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
