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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 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 |
| 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 |
1851～
1900
件表示中 / 2191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 | 155,700円 | -5.1% | -21.2% | 5.14% | 9.83倍 | 1.88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 |
| ハートシード | 148,500円 | +154.1% | - | 0.00% | - | 7.27倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ダイト | 212,800円 | +4.5% | -10.8% | 3.29% | 14.15倍 | 0.63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 |
| 扶桑薬 | 253,600円 | +8.3% | +98.1% | 3.23% | 8.33倍 | 0.58倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
| セルソース | 102,700円 | -3.0% | -55.9% | 0.49% | 48.79倍 | 3.37倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
市場注目の銘柄
チャート関連のコラム
