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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 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 |
| 2017/05/10 | 1,170 | 1,212.5 | 1,166.3 | 1,172.5 | +18.7 | +1.6% | 66,000 |
| 2017/05/09 | 1,167.5 | 1,170 | 1,140 | 1,153.8 | -13.7 | -1.2% | 53,600 |
| 2017/05/08 | 1,196.3 | 1,196.3 | 1,155 | 1,167.5 | +3.7 | +0.3% | 67,200 |
| 2017/05/02 | 1,197.5 | 1,233.8 | 1,147.5 | 1,163.8 | -27.5 | -2.3% | 145,600 |
| 2017/05/01 | 1,097.5 | 1,191.3 | 1,097.5 | 1,191.3 | +91.3 | +8.3% | 146,400 |
| 2017/04/28 | 1,088.8 | 1,100 | 1,065 | 1,100 | +11.2 | +1% | 23,600 |
| 2017/04/27 | 1,122.5 | 1,122.5 | 1,072.5 | 1,088.8 | -33.7 | -3% | 53,600 |
| 2017/04/26 | 1,033.8 | 1,122.5 | 1,033.8 | 1,122.5 | +103.7 | +10.2% | 78,000 |
| 2017/04/25 | 1,045 | 1,047.5 | 1,016.3 | 1,018.8 | +6.3 | +0.6% | 59,200 |
| 2017/04/24 | 1,052.5 | 1,053.8 | 1,005 | 1,012.5 | -37.5 | -3.6% | 55,200 |
| 2017/04/21 | 1,095 | 1,098.8 | 1,032.5 | 1,050 | -27.5 | -2.6% | 72,000 |
| 2017/04/20 | 1,125 | 1,125 | 1,077.5 | 1,077.5 | -35 | -3.1% | 60,000 |
| 2017/04/19 | 1,067.5 | 1,115 | 1,050 | 1,112.5 | +45 | +4.2% | 96,000 |
| 2017/04/18 | 1,011.3 | 1,087.5 | 1,002.5 | 1,067.5 | +68.7 | +6.9% | 121,200 |
| 2017/04/17 | 987.5 | 1,011.3 | 982.5 | 998.8 | -8.7 | -0.9% | 60,000 |
| 2017/04/14 | 1,017.5 | 1,047.5 | 990 | 1,007.5 | -13.8 | -1.4% | 80,800 |
| 2017/04/13 | 932.5 | 1,030 | 932.5 | 1,021.3 | +71.3 | +7.5% | 156,000 |
| 2017/04/12 | 945 | 970 | 942.5 | 950 | -26.3 | -2.7% | 125,200 |
| 2017/04/11 | 965 | 981.3 | 937.5 | 976.3 | +1.3 | +0.1% | 81,200 |
| 2017/04/10 | 1,010 | 1,022.5 | 971.3 | 975 | -5 | -0.5% | 104,400 |
| 2017/04/07 | 1,028.8 | 1,037.5 | 945 | 980 | -31.3 | -3.1% | 184,800 |
1951～
2000
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 | 151,700円 | +1.2% | -13.9% | 5.60% | 8.94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 | 103,000円 | +4.5% | -33.7% | 3.40% | 20.59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 | 197,400円 | -14.4% | - | 0.00% | - | 14.59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 | 6,700円 | +110.0% | - | 0.00% | - | 11.03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
