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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,082.5 | 1,082.5 | 978.8 | 1,011.3 | -76.2 | -7% | 216,800 |
| 2017/04/05 | 1,116.3 | 1,116.3 | 1,045 | 1,087.5 | -28.8 | -2.6% | 219,600 |
| 2017/04/04 | 1,252.5 | 1,292.5 | 1,027.5 | 1,116.3 | -133.7 | -10.7% | 615,200 |
| 2017/04/03 | 1,182.5 | 1,345 | 1,182.5 | 1,250 | +57.5 | +4.8% | 706,000 |
| 2017/03/31 | 1,032.5 | 1,200 | 1,026.3 | 1,192.5 | +167.5 | +16.3% | 619,600 |
| 2017/03/30 | 1,017.5 | 1,056.3 | 1,000 | 1,025 | +21.2 | +2.1% | 117,200 |
| 2017/03/29 | 975 | 1,021.3 | 963.8 | 1,003.8 | +28.8 | +3% | 75,600 |
| 2017/03/28 | 998.8 | 1,000 | 968.8 | 975 | -25 | -2.5% | 68,800 |
| 2017/03/27 | 1,012.5 | 1,068.8 | 998.8 | 1,000 | -21.3 | -2.1% | 94,000 |
| 2017/03/24 | 1,022.5 | 1,037.5 | 1,007.5 | 1,021.3 | ±0 | ±0% | 49,200 |
| 2017/03/23 | 996.3 | 1,028.8 | 996.3 | 1,021.3 | +22.5 | +2.3% | 74,000 |
| 2017/03/22 | 998.8 | 1,032.5 | 985 | 998.8 | -31.2 | -3% | 82,800 |
| 2017/03/21 | 1,032.5 | 1,041.3 | 1,010 | 1,030 | -3.8 | -0.4% | 43,200 |
| 2017/03/17 | 1,026.3 | 1,037.5 | 996.3 | 1,033.8 | +25 | +2.5% | 96,400 |
| 2017/03/16 | 955 | 1,018.8 | 955 | 1,008.8 | +37.5 | +3.9% | 62,800 |
| 2017/03/15 | 1,015 | 1,015 | 953.8 | 971.3 | -26.2 | -2.6% | 65,200 |
| 2017/03/14 | 975 | 1,017.5 | 950 | 997.5 | +22.5 | +2.3% | 99,600 |
| 2017/03/13 | 1,025 | 1,032.5 | 943.8 | 975 | -58.8 | -5.7% | 152,800 |
| 2017/03/10 | 1,050 | 1,053.8 | 1,007.5 | 1,033.8 | -21.2 | -2% | 118,400 |
| 2017/03/09 | 1,068.8 | 1,072.5 | 1,027.5 | 1,055 | -48.8 | -4.4% | 281,200 |
| 2017/03/08 | 925 | 1,103.8 | 925 | 1,103.8 | +175 | +18.8% | 792,000 |
| 2017/03/07 | 925 | 937.5 | 897.5 | 928.8 | -11.2 | -1.2% | 98,400 |
| 2017/03/06 | 925 | 942.5 | 880 | 940 | +7.5 | +0.8% | 132,000 |
| 2017/03/03 | 943.8 | 957.5 | 906.3 | 932.5 | -28.8 | -3% | 150,000 |
| 2017/03/02 | 945 | 970 | 917.5 | 961.3 | -1.2 | -0.1% | 204,000 |
| 2017/03/01 | 935 | 963.8 | 900 | 962.5 | -7.5 | -0.8% | 476,000 |
| 2017/02/28 | 1,051.3 | 1,093.8 | 957.5 | 970 | -36.3 | -3.6% | 1,034,000 |
| 2017/02/27 | 910 | 1,006.3 | 886.3 | 1,006.3 | +175 | +21.1% | 1,085,200 |
| 2017/02/24 | 840 | 860 | 816.3 | 831.3 | +23.8 | +2.9% | 149,600 |
| 2017/02/23 | 788.8 | 811.3 | 787.5 | 807.5 | +1.2 | +0.1% | 57,200 |
| 2017/02/22 | 820 | 835 | 772.5 | 806.3 | -11.2 | -1.4% | 182,000 |
| 2017/02/21 | 871.3 | 882.5 | 817.5 | 817.5 | -46.3 | -5.4% | 217,200 |
| 2017/02/20 | 850 | 967.5 | 845 | 863.8 | +3.8 | +0.4% | 494,400 |
| 2017/02/17 | 840 | 947.5 | 812.5 | 860 | +35 | +4.2% | 1,568,400 |
| 2017/02/16 | 725 | 825 | 725 | 825 | +125 | +17.9% | 512,800 |
| 2017/02/15 | 672.5 | 700 | 672.5 | 700 | +27.5 | +4.1% | 356,000 |
| 2017/02/14 | 690 | 718 | 669 | 672.5 | +5 | +0.7% | 870,000 |
| 2017/02/13 | 667.5 | 667.5 | 667.5 | 667.5 | +125 | +23% | 84,000 |
| 2017/02/10 | 540 | 542.5 | 539 | 542.5 | +2.5 | +0.5% | 5,200 |
| 2017/02/09 | 542.5 | 542.5 | 539.3 | 540 | -2.3 | -0.4% | 2,400 |
| 2017/02/08 | 540 | 542.5 | 540 | 542.3 | -0.2 | ±0% | 4,400 |
| 2017/02/07 | 540.5 | 543.8 | 537.5 | 542.5 | -1.8 | -0.3% | 26,400 |
| 2017/02/06 | 545 | 546.3 | 542 | 544.3 | -0.2 | ±0% | 12,400 |
| 2017/02/03 | 542.5 | 546 | 542.5 | 544.5 | +4.5 | +0.8% | 14,000 |
| 2017/02/02 | 545.3 | 549.8 | 540 | 540 | -5.3 | -1% | 13,200 |
| 2017/02/01 | 546.8 | 549.3 | 543.8 | 545.3 | -1.5 | -0.3% | 12,000 |
| 2017/01/31 | 549.8 | 549.8 | 546.8 | 546.8 | -0.2 | ±0% | 2,000 |
| 2017/01/30 | 550.8 | 552 | 547 | 547 | -3 | -0.5% | 18,800 |
| 2017/01/27 | 550 | 551.8 | 545.8 | 550 | ±0 | ±0% | 8,000 |
| 2017/01/26 | 544 | 550 | 544 | 550 | +4.7 | +0.9% | 12,800 |
2001～
2050
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 | 151,800円 | +1.2% | -13.9% | 5.60% | 8.95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 | 131,900円 | +15.7% | +5.3% | 3.45% | 9.53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 | 104,700円 | +4.5% | -33.7% | 3.34% | 20.93倍 | 0.60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 | 199,200円 | -14.4% | - | 0.00% | - | 14.72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
