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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,466.5 | 1,545 | 1,456 | 1,535 | +68.5 | +4.7% | 254,600 |
| 2017/07/19 | 1,492.5 | 1,496 | 1,466.5 | 1,466.5 | -38.5 | -2.6% | 76,400 |
| 2017/07/18 | 1,525 | 1,525 | 1,492.5 | 1,505 | -20 | -1.3% | 28,800 |
| 2017/07/14 | 1,560 | 1,560 | 1,505 | 1,525 | -20 | -1.3% | 21,000 |
| 2017/07/13 | 1,562.5 | 1,562.5 | 1,517.5 | 1,545 | -17.5 | -1.1% | 41,400 |
| 2017/07/12 | 1,595 | 1,595 | 1,542.5 | 1,562.5 | +35 | +2.3% | 81,400 |
| 2017/07/11 | 1,462.5 | 1,542.5 | 1,457.5 | 1,527.5 | +67.5 | +4.6% | 25,600 |
| 2017/07/10 | 1,468 | 1,474 | 1,455 | 1,460 | -8 | -0.5% | 14,400 |
| 2017/07/07 | 1,457.5 | 1,473.5 | 1,453.5 | 1,468 | -6.5 | -0.4% | 29,000 |
| 2017/07/06 | 1,500 | 1,500 | 1,455 | 1,474.5 | -38 | -2.5% | 55,200 |
| 2017/07/05 | 1,505 | 1,555 | 1,502.5 | 1,512.5 | -15 | -1% | 33,200 |
| 2017/07/04 | 1,530 | 1,665 | 1,505 | 1,527.5 | +5 | +0.3% | 186,800 |
| 2017/07/03 | 1,560 | 1,560 | 1,495 | 1,522.5 | -32.5 | -2.1% | 48,200 |
| 2017/06/30 | 1,455 | 1,580 | 1,454 | 1,555 | +90 | +6.1% | 90,400 |
| 2017/06/29 | 1,455 | 1,475 | 1,453.5 | 1,465 | +12.5 | +0.9% | 23,800 |
| 2017/06/28 | 1,512.5 | 1,530 | 1,412.5 | 1,452.5 | -60 | -4% | 74,000 |
| 2017/06/27 | 1,540 | 1,562.5 | 1,500 | 1,512.5 | -40 | -2.6% | 66,800 |
| 2017/06/26 | 1,560 | 1,582.5 | 1,535 | 1,552.5 | -22.5 | -1.4% | 41,200 |
| 2017/06/23 | 1,635 | 1,642.5 | 1,525 | 1,575 | -67.5 | -4.1% | 185,200 |
| 2017/06/22 | 1,655 | 1,662.5 | 1,642.5 | 1,642.5 | -15 | -0.9% | 34,000 |
| 2017/06/21 | 1,655 | 1,672.5 | 1,642.5 | 1,657.5 | -7.5 | -0.5% | 42,800 |
| 2017/06/20 | 1,690 | 1,700 | 1,660 | 1,665 | -35 | -2.1% | 76,800 |
| 2017/06/19 | 1,720 | 1,737.5 | 1,690 | 1,700 | -7.5 | -0.4% | 76,800 |
| 2017/06/16 | 1,660 | 1,707.5 | 1,637.5 | 1,707.5 | +52.5 | +3.2% | 74,000 |
| 2017/06/15 | 1,647.5 | 1,695 | 1,637.5 | 1,655 | ±0 | ±0% | 78,000 |
| 2017/06/14 | 1,632.5 | 1,810 | 1,632.5 | 1,655 | +7.5 | +0.5% | 331,600 |
| 2017/06/13 | 1,650 | 1,660 | 1,627.5 | 1,647.5 | +5 | +0.3% | 51,600 |
| 2017/06/12 | 1,647.5 | 1,687.5 | 1,640 | 1,642.5 | -7.5 | -0.5% | 90,000 |
| 2017/06/09 | 1,655 | 1,670 | 1,642.5 | 1,650 | -2.5 | -0.2% | 32,800 |
| 2017/06/08 | 1,652.5 | 1,677.5 | 1,640 | 1,652.5 | ±0 | ±0% | 39,600 |
| 2017/06/07 | 1,632.5 | 1,692.5 | 1,632.5 | 1,652.5 | +20 | +1.2% | 76,000 |
| 2017/06/06 | 1,685 | 1,707.5 | 1,627.5 | 1,632.5 | -55 | -3.3% | 96,400 |
| 2017/06/05 | 1,675 | 1,735 | 1,675 | 1,687.5 | -2.5 | -0.1% | 89,600 |
| 2017/06/02 | 1,705 | 1,740 | 1,675 | 1,690 | -40 | -2.3% | 110,400 |
| 2017/06/01 | 1,740 | 1,742.5 | 1,695 | 1,730 | -7.5 | -0.4% | 99,200 |
| 2017/05/31 | 1,650 | 1,737.5 | 1,625 | 1,737.5 | +70 | +4.2% | 132,800 |
| 2017/05/30 | 1,627.5 | 1,722.5 | 1,627.5 | 1,667.5 | +30 | +1.8% | 146,000 |
| 2017/05/29 | 1,640 | 1,650 | 1,627.5 | 1,637.5 | -42.5 | -2.5% | 93,200 |
| 2017/05/26 | 1,700 | 1,700 | 1,625 | 1,680 | -45 | -2.6% | 172,400 |
| 2017/05/25 | 1,722.5 | 1,795 | 1,712.5 | 1,725 | -7.5 | -0.4% | 172,800 |
| 2017/05/24 | 1,797.5 | 1,810 | 1,657.5 | 1,732.5 | -65 | -3.6% | 321,600 |
| 2017/05/23 | 1,820 | 1,862.5 | 1,740 | 1,797.5 | -22.5 | -1.2% | 417,600 |
| 2017/05/22 | 1,625 | 1,835 | 1,610 | 1,820 | +235 | +14.8% | 936,400 |
| 2017/05/19 | 1,445 | 1,637.5 | 1,425 | 1,585 | +187.5 | +13.4% | 594,000 |
| 2017/05/18 | 1,370 | 1,415 | 1,352.5 | 1,397.5 | -22.5 | -1.6% | 115,200 |
| 2017/05/17 | 1,350 | 1,462.5 | 1,322.5 | 1,420 | +55 | +4% | 260,400 |
| 2017/05/16 | 1,400 | 1,400 | 1,307.5 | 1,365 | -35 | -2.5% | 183,200 |
| 2017/05/15 | 1,242.5 | 1,440 | 1,207.5 | 1,400 | +150 | +12% | 426,400 |
| 2017/05/12 | 1,136.3 | 1,320 | 1,127.5 | 1,250 | +105 | +9.2% | 442,000 |
| 2017/05/11 | 1,190 | 1,193.8 | 1,125 | 1,145 | -27.5 | -2.3% | 89,200 |
1901～
1950
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
