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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 3,265 | 3,320 | 3,250 | 3,320 | +50 | +1.5% | 43,700 |
| 2024/03/11 | 3,295 | 3,300 | 3,250 | 3,270 | -25 | -0.8% | 31,000 |
| 2024/03/08 | 3,245 | 3,325 | 3,245 | 3,295 | +45 | +1.4% | 55,700 |
| 2024/03/07 | 3,285 | 3,300 | 3,250 | 3,250 | -30 | -0.9% | 40,000 |
| 2024/03/06 | 3,280 | 3,305 | 3,275 | 3,280 | -10 | -0.3% | 40,400 |
| 2024/03/05 | 3,345 | 3,365 | 3,280 | 3,290 | -55 | -1.6% | 51,700 |
| 2024/03/04 | 3,340 | 3,375 | 3,325 | 3,345 | +5 | +0.1% | 46,300 |
| 2024/03/01 | 3,355 | 3,385 | 3,330 | 3,340 | +10 | +0.3% | 47,500 |
| 2024/02/29 | 3,300 | 3,345 | 3,255 | 3,330 | +25 | +0.8% | 52,400 |
| 2024/02/28 | 3,255 | 3,330 | 3,255 | 3,305 | +65 | +2% | 64,700 |
| 2024/02/27 | 3,320 | 3,320 | 3,240 | 3,240 | -105 | -3.1% | 142,100 |
| 2024/02/26 | 3,355 | 3,375 | 3,325 | 3,345 | ±0 | ±0% | 48,600 |
| 2024/02/22 | 3,375 | 3,385 | 3,335 | 3,345 | -30 | -0.9% | 58,000 |
| 2024/02/21 | 3,400 | 3,405 | 3,360 | 3,375 | -30 | -0.9% | 37,100 |
| 2024/02/20 | 3,450 | 3,470 | 3,385 | 3,405 | -40 | -1.2% | 58,100 |
| 2024/02/19 | 3,380 | 3,450 | 3,380 | 3,445 | +70 | +2.1% | 46,100 |
| 2024/02/16 | 3,370 | 3,420 | 3,340 | 3,375 | +30 | +0.9% | 80,400 |
| 2024/02/15 | 3,400 | 3,430 | 3,315 | 3,345 | -105 | -3% | 163,000 |
| 2024/02/14 | 3,565 | 3,620 | 3,435 | 3,450 | -130 | -3.6% | 171,400 |
| 2024/02/13 | 3,645 | 3,750 | 3,475 | 3,580 | -235 | -6.2% | 393,100 |
| 2024/02/09 | 3,390 | 3,820 | 3,355 | 3,815 | +390 | +11.4% | 942,500 |
| 2024/02/08 | 3,395 | 3,445 | 3,345 | 3,425 | +70 | +2.1% | 165,100 |
| 2024/02/07 | 3,375 | 3,380 | 3,325 | 3,355 | -20 | -0.6% | 116,300 |
| 2024/02/06 | 3,395 | 3,405 | 3,375 | 3,375 | -25 | -0.7% | 97,000 |
| 2024/02/05 | 3,455 | 3,460 | 3,370 | 3,400 | -55 | -1.6% | 145,400 |
| 2024/02/02 | 3,480 | 3,485 | 3,440 | 3,455 | -5 | -0.1% | 60,100 |
| 2024/02/01 | 3,500 | 3,500 | 3,435 | 3,460 | -40 | -1.1% | 80,700 |
| 2024/01/31 | 3,510 | 3,515 | 3,455 | 3,500 | -10 | -0.3% | 82,700 |
| 2024/01/30 | 3,520 | 3,570 | 3,510 | 3,510 | ±0 | ±0% | 80,200 |
| 2024/01/29 | 3,485 | 3,520 | 3,480 | 3,510 | +45 | +1.3% | 66,900 |
| 2024/01/26 | 3,500 | 3,500 | 3,455 | 3,465 | -30 | -0.9% | 84,500 |
| 2024/01/25 | 3,500 | 3,505 | 3,485 | 3,495 | -25 | -0.7% | 55,100 |
| 2024/01/24 | 3,510 | 3,525 | 3,480 | 3,520 | -5 | -0.1% | 83,300 |
| 2024/01/23 | 3,545 | 3,565 | 3,520 | 3,525 | -15 | -0.4% | 71,100 |
| 2024/01/22 | 3,565 | 3,580 | 3,515 | 3,540 | -15 | -0.4% | 88,900 |
| 2024/01/19 | 3,530 | 3,560 | 3,510 | 3,555 | +35 | +1% | 79,100 |
| 2024/01/18 | 3,505 | 3,545 | 3,460 | 3,520 | +5 | +0.1% | 97,000 |
| 2024/01/17 | 3,545 | 3,550 | 3,510 | 3,515 | +10 | +0.3% | 89,800 |
| 2024/01/16 | 3,505 | 3,565 | 3,490 | 3,505 | -5 | -0.1% | 129,600 |
| 2024/01/15 | 3,445 | 3,510 | 3,440 | 3,510 | +55 | +1.6% | 94,100 |
| 2024/01/12 | 3,495 | 3,550 | 3,440 | 3,455 | -25 | -0.7% | 142,900 |
| 2024/01/11 | 3,500 | 3,500 | 3,445 | 3,480 | ±0 | ±0% | 122,000 |
| 2024/01/10 | 3,490 | 3,515 | 3,460 | 3,480 | ±0 | ±0% | 147,800 |
| 2024/01/09 | 3,310 | 3,480 | 3,300 | 3,480 | +205 | +6.3% | 209,700 |
| 2024/01/05 | 3,250 | 3,305 | 3,245 | 3,275 | +25 | +0.8% | 121,700 |
| 2024/01/04 | 3,120 | 3,260 | 3,105 | 3,250 | +110 | +3.5% | 210,200 |
| 2023/12/29 | 3,070 | 3,180 | 3,060 | 3,140 | +10 | +0.3% | 269,500 |
| 2023/12/28 | 3,205 | 3,250 | 3,115 | 3,130 | -415 | -11.7% | 474,700 |
| 2023/12/27 | 3,485 | 3,550 | 3,450 | 3,545 | +60 | +1.7% | 292,800 |
| 2023/12/26 | 3,495 | 3,500 | 3,415 | 3,485 | -45 | -1.3% | 310,900 |
351～
400
件表示中 / 2360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 | 156,800円 | -20.7% | -41.2% | 6.06% | 13.36倍 | 1.73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% | 10.48倍 | 0.77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 |
| レナサイエンス | 264,000円 | -14.4% | - | 0.00% | - | 19.51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 | 7,700円 | +110.0% | - | 0.00% | - | 8.29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 |
| ＣＡＮＢＡＳ | 105,500円 | - | - | 0.00% | - | 7.14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
