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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 3,485 | 3,515 | 3,470 | 3,515 | +40 | +1.2% | 38,400 |
| 2024/06/05 | 3,480 | 3,490 | 3,465 | 3,475 | ±0 | ±0% | 24,200 |
| 2024/06/04 | 3,480 | 3,490 | 3,460 | 3,475 | ±0 | ±0% | 26,000 |
| 2024/06/03 | 3,465 | 3,485 | 3,440 | 3,475 | +35 | +1% | 37,100 |
| 2024/05/31 | 3,405 | 3,460 | 3,405 | 3,440 | +20 | +0.6% | 38,700 |
| 2024/05/30 | 3,415 | 3,425 | 3,380 | 3,420 | -5 | -0.1% | 33,800 |
| 2024/05/29 | 3,435 | 3,435 | 3,410 | 3,425 | -10 | -0.3% | 12,900 |
| 2024/05/28 | 3,400 | 3,440 | 3,400 | 3,435 | +15 | +0.4% | 18,600 |
| 2024/05/27 | 3,400 | 3,430 | 3,390 | 3,420 | +30 | +0.9% | 13,900 |
| 2024/05/24 | 3,385 | 3,415 | 3,375 | 3,390 | -20 | -0.6% | 12,100 |
| 2024/05/23 | 3,420 | 3,430 | 3,390 | 3,410 | +20 | +0.6% | 20,100 |
| 2024/05/22 | 3,440 | 3,440 | 3,380 | 3,390 | -30 | -0.9% | 26,700 |
| 2024/05/21 | 3,465 | 3,485 | 3,420 | 3,420 | -40 | -1.2% | 29,300 |
| 2024/05/20 | 3,445 | 3,465 | 3,445 | 3,460 | +20 | +0.6% | 56,700 |
| 2024/05/17 | 3,435 | 3,460 | 3,430 | 3,440 | -5 | -0.1% | 31,300 |
| 2024/05/16 | 3,425 | 3,445 | 3,415 | 3,445 | +20 | +0.6% | 26,500 |
| 2024/05/15 | 3,450 | 3,450 | 3,420 | 3,425 | -25 | -0.7% | 23,300 |
| 2024/05/14 | 3,465 | 3,470 | 3,425 | 3,450 | -15 | -0.4% | 34,200 |
| 2024/05/13 | 3,450 | 3,515 | 3,435 | 3,465 | +45 | +1.3% | 102,100 |
| 2024/05/10 | 3,325 | 3,470 | 3,270 | 3,420 | +115 | +3.5% | 173,600 |
| 2024/05/09 | 3,345 | 3,345 | 3,295 | 3,305 | -40 | -1.2% | 41,100 |
| 2024/05/08 | 3,350 | 3,380 | 3,345 | 3,345 | -20 | -0.6% | 24,400 |
| 2024/05/07 | 3,370 | 3,385 | 3,350 | 3,365 | +5 | +0.1% | 16,500 |
| 2024/05/02 | 3,355 | 3,375 | 3,335 | 3,360 | +5 | +0.1% | 14,800 |
| 2024/05/01 | 3,320 | 3,360 | 3,320 | 3,355 | +25 | +0.8% | 20,100 |
| 2024/04/30 | 3,330 | 3,330 | 3,310 | 3,330 | +25 | +0.8% | 7,300 |
| 2024/04/26 | 3,305 | 3,325 | 3,270 | 3,305 | -15 | -0.5% | 28,700 |
| 2024/04/25 | 3,340 | 3,360 | 3,310 | 3,320 | -15 | -0.4% | 26,900 |
| 2024/04/24 | 3,320 | 3,335 | 3,300 | 3,335 | +30 | +0.9% | 22,900 |
| 2024/04/23 | 3,310 | 3,320 | 3,290 | 3,305 | -5 | -0.2% | 16,900 |
| 2024/04/22 | 3,255 | 3,310 | 3,255 | 3,310 | +70 | +2.2% | 15,900 |
| 2024/04/19 | 3,275 | 3,275 | 3,200 | 3,240 | -30 | -0.9% | 43,900 |
| 2024/04/18 | 3,275 | 3,300 | 3,270 | 3,270 | -5 | -0.2% | 20,600 |
| 2024/04/17 | 3,330 | 3,330 | 3,275 | 3,275 | -45 | -1.4% | 38,100 |
| 2024/04/16 | 3,365 | 3,365 | 3,320 | 3,320 | -50 | -1.5% | 29,200 |
| 2024/04/15 | 3,365 | 3,380 | 3,355 | 3,370 | -15 | -0.4% | 18,200 |
| 2024/04/12 | 3,385 | 3,400 | 3,360 | 3,385 | ±0 | ±0% | 19,000 |
| 2024/04/11 | 3,400 | 3,410 | 3,380 | 3,385 | -35 | -1% | 23,300 |
| 2024/04/10 | 3,405 | 3,445 | 3,390 | 3,420 | +20 | +0.6% | 49,800 |
| 2024/04/09 | 3,380 | 3,400 | 3,360 | 3,400 | +25 | +0.7% | 45,800 |
| 2024/04/08 | 3,360 | 3,390 | 3,340 | 3,375 | +25 | +0.7% | 44,400 |
| 2024/04/05 | 3,325 | 3,350 | 3,305 | 3,350 | +20 | +0.6% | 28,200 |
| 2024/04/04 | 3,340 | 3,350 | 3,310 | 3,330 | -10 | -0.3% | 51,100 |
| 2024/04/03 | 3,310 | 3,370 | 3,305 | 3,340 | +45 | +1.4% | 47,100 |
| 2024/04/02 | 3,345 | 3,345 | 3,290 | 3,295 | -50 | -1.5% | 44,700 |
| 2024/04/01 | 3,365 | 3,370 | 3,325 | 3,345 | -20 | -0.6% | 60,100 |
| 2024/03/29 | 3,275 | 3,365 | 3,270 | 3,365 | +110 | +3.4% | 78,600 |
| 2024/03/28 | 3,235 | 3,280 | 3,230 | 3,255 | +20 | +0.6% | 28,600 |
| 2024/03/27 | 3,235 | 3,305 | 3,235 | 3,235 | +15 | +0.5% | 75,800 |
| 2024/03/26 | 3,235 | 3,235 | 3,195 | 3,220 | -10 | -0.3% | 57,700 |
251～
300
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
