日本新薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 7,860 | 7,860 | 7,740 | 7,790 | -10 | -0.1% | 122,400 |
| 2022/08/22 | 7,650 | 7,820 | 7,650 | 7,800 | +50 | +0.6% | 86,300 |
| 2022/08/19 | 7,710 | 7,760 | 7,680 | 7,750 | +40 | +0.5% | 115,800 |
| 2022/08/18 | 7,740 | 7,770 | 7,690 | 7,710 | -110 | -1.4% | 141,300 |
| 2022/08/17 | 7,810 | 7,880 | 7,750 | 7,820 | -50 | -0.6% | 186,700 |
| 2022/08/16 | 7,880 | 7,930 | 7,810 | 7,870 | +50 | +0.6% | 141,100 |
| 2022/08/15 | 7,860 | 7,870 | 7,800 | 7,820 | -40 | -0.5% | 107,600 |
| 2022/08/12 | 7,820 | 7,910 | 7,800 | 7,860 | -40 | -0.5% | 208,500 |
| 2022/08/10 | 8,000 | 8,050 | 7,870 | 7,900 | -20 | -0.3% | 291,800 |
| 2022/08/09 | 7,970 | 8,020 | 7,890 | 7,920 | +30 | +0.4% | 136,300 |
| 2022/08/08 | 7,900 | 7,950 | 7,820 | 7,890 | -20 | -0.3% | 151,700 |
| 2022/08/05 | 7,920 | 7,980 | 7,800 | 7,910 | +10 | +0.1% | 150,700 |
| 2022/08/04 | 7,840 | 7,960 | 7,790 | 7,900 | +200 | +2.6% | 183,600 |
| 2022/08/03 | 7,750 | 7,830 | 7,670 | 7,700 | -160 | -2% | 406,600 |
| 2022/08/02 | 8,160 | 8,180 | 7,820 | 7,860 | -400 | -4.8% | 258,400 |
| 2022/08/01 | 8,190 | 8,260 | 8,120 | 8,260 | +40 | +0.5% | 138,400 |
| 2022/07/29 | 8,310 | 8,380 | 8,150 | 8,220 | -100 | -1.2% | 150,200 |
| 2022/07/28 | 8,280 | 8,360 | 8,230 | 8,320 | +20 | +0.2% | 145,200 |
| 2022/07/27 | 8,380 | 8,420 | 8,250 | 8,300 | +110 | +1.3% | 128,000 |
| 2022/07/26 | 8,240 | 8,250 | 8,170 | 8,190 | -70 | -0.8% | 80,500 |
| 2022/07/25 | 8,250 | 8,320 | 8,250 | 8,260 | -40 | -0.5% | 70,000 |
| 2022/07/22 | 8,320 | 8,370 | 8,240 | 8,300 | -60 | -0.7% | 115,600 |
| 2022/07/21 | 8,300 | 8,360 | 8,220 | 8,360 | -60 | -0.7% | 190,500 |
| 2022/07/20 | 8,320 | 8,440 | 8,290 | 8,420 | +190 | +2.3% | 188,900 |
| 2022/07/19 | 8,330 | 8,330 | 8,120 | 8,230 | -110 | -1.3% | 145,200 |
| 2022/07/15 | 8,380 | 8,450 | 8,250 | 8,340 | +110 | +1.3% | 126,600 |
| 2022/07/14 | 8,260 | 8,310 | 8,190 | 8,230 | -30 | -0.4% | 123,400 |
| 2022/07/13 | 8,370 | 8,390 | 8,130 | 8,260 | -70 | -0.8% | 139,300 |
| 2022/07/12 | 8,420 | 8,460 | 8,290 | 8,330 | -130 | -1.5% | 148,300 |
| 2022/07/11 | 8,440 | 8,550 | 8,420 | 8,460 | +150 | +1.8% | 181,900 |
| 2022/07/08 | 8,340 | 8,390 | 8,220 | 8,310 | -10 | -0.1% | 189,500 |
| 2022/07/07 | 8,220 | 8,380 | 8,180 | 8,320 | +160 | +2% | 261,600 |
| 2022/07/06 | 7,950 | 8,200 | 7,900 | 8,160 | +250 | +3.2% | 219,800 |
| 2022/07/05 | 7,830 | 7,950 | 7,770 | 7,910 | +100 | +1.3% | 191,100 |
| 2022/07/04 | 7,760 | 7,860 | 7,710 | 7,810 | +140 | +1.8% | 223,500 |
| 2022/07/01 | 7,800 | 7,850 | 7,660 | 7,670 | -580 | -7% | 456,800 |
| 2022/06/30 | 8,370 | 8,430 | 8,220 | 8,250 | +50 | +0.6% | 238,300 |
| 2022/06/29 | 8,060 | 8,250 | 8,030 | 8,200 | -10 | -0.1% | 446,600 |
| 2022/06/28 | 8,090 | 8,210 | 8,000 | 8,210 | +210 | +2.6% | 174,800 |
| 2022/06/27 | 7,940 | 8,060 | 7,850 | 8,000 | -20 | -0.2% | 204,000 |
| 2022/06/24 | 8,030 | 8,050 | 7,820 | 8,020 | +270 | +3.5% | 257,100 |
| 2022/06/23 | 7,690 | 7,860 | 7,690 | 7,750 | +80 | +1% | 149,100 |
| 2022/06/22 | 7,590 | 7,720 | 7,540 | 7,670 | +170 | +2.3% | 220,600 |
| 2022/06/21 | 7,500 | 7,580 | 7,430 | 7,500 | +50 | +0.7% | 171,700 |
| 2022/06/20 | 7,370 | 7,500 | 7,340 | 7,450 | +200 | +2.8% | 209,300 |
| 2022/06/17 | 7,030 | 7,290 | 7,030 | 7,250 | +240 | +3.4% | 355,700 |
| 2022/06/16 | 7,240 | 7,270 | 7,000 | 7,010 | -230 | -3.2% | 276,300 |
| 2022/06/15 | 7,340 | 7,340 | 7,200 | 7,240 | -250 | -3.3% | 214,000 |
| 2022/06/14 | 7,500 | 7,590 | 7,370 | 7,490 | -130 | -1.7% | 247,500 |
| 2022/06/13 | 7,560 | 7,700 | 7,540 | 7,620 | +20 | +0.3% | 223,500 |
751～
800
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「日本新薬」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 |
|---|---|---|---|---|---|---|---|---|
| 日本新薬 | 329,300円 | +3.6% | -15.3% | 3.77% | 9.25倍 | 0.90倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| ツムラ | 374,400円 | +3.8% | -19.9% | 3.63% | 12.16倍 | 0.93倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| サワイＧＨＤ | 203,400円 | +5.9% | +684.6% | 2.70% | 13.50倍 | 1.35倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| ペプチド | 173,400円 | +5.0% | +1.5% | 0.00% | 14.84倍 | 4.18倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| キッセイ薬 | 447,000円 | +3.6% | - | 2.68% | 15.06倍 | 0.89倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
