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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 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 |
| 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 |
1951～
2000
件表示中 / 2366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 | 157,000円 | -20.7% | -41.2% | 6.05% | 13.38倍 | 1.74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 | 145,000円 | +15.7% | +5.3% | 3.14% | 10.49倍 | 0.78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 |
| アンジェス | 8,500円 | +110.0% | - | 0.00% | - | 9.27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 |
| レナサイエンス | 208,300円 | -14.4% | - | 0.00% | - | 15.39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 |
| ＣＡＮＢＡＳ | 147,100円 | - | - | 0.00% | - | 9.96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
