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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 7,980 | 8,050 | 7,850 | 7,950 | +90 | +1.1% | 171,200 |
| 2019/07/29 | 7,910 | 7,920 | 7,770 | 7,860 | -20 | -0.3% | 115,200 |
| 2019/07/26 | 7,800 | 7,880 | 7,780 | 7,880 | +10 | +0.1% | 115,600 |
| 2019/07/25 | 7,800 | 7,900 | 7,790 | 7,870 | ±0 | ±0% | 86,500 |
| 2019/07/24 | 7,910 | 7,940 | 7,800 | 7,870 | -70 | -0.9% | 187,700 |
| 2019/07/23 | 7,920 | 7,980 | 7,890 | 7,940 | ±0 | ±0% | 137,400 |
| 2019/07/22 | 7,990 | 8,000 | 7,920 | 7,940 | -160 | -2% | 136,300 |
| 2019/07/19 | 7,930 | 8,120 | 7,870 | 8,100 | +110 | +1.4% | 150,800 |
| 2019/07/18 | 7,970 | 8,080 | 7,960 | 7,990 | -50 | -0.6% | 167,700 |
| 2019/07/17 | 7,930 | 8,070 | 7,880 | 8,040 | ±0 | ±0% | 157,700 |
| 2019/07/16 | 8,040 | 8,070 | 7,960 | 8,040 | -60 | -0.7% | 102,100 |
| 2019/07/12 | 8,080 | 8,140 | 8,060 | 8,100 | +50 | +0.6% | 125,800 |
| 2019/07/11 | 7,990 | 8,100 | 7,960 | 8,050 | +60 | +0.8% | 130,300 |
| 2019/07/10 | 7,860 | 8,020 | 7,830 | 7,990 | +20 | +0.3% | 125,400 |
| 2019/07/09 | 7,920 | 8,040 | 7,900 | 7,970 | +130 | +1.7% | 119,900 |
| 2019/07/08 | 8,010 | 8,040 | 7,800 | 7,840 | -250 | -3.1% | 189,900 |
| 2019/07/05 | 8,140 | 8,160 | 8,010 | 8,090 | -40 | -0.5% | 126,900 |
| 2019/07/04 | 8,190 | 8,210 | 7,950 | 8,130 | -50 | -0.6% | 195,600 |
| 2019/07/03 | 8,320 | 8,360 | 8,120 | 8,180 | -70 | -0.8% | 167,700 |
| 2019/07/02 | 8,030 | 8,280 | 8,020 | 8,250 | +290 | +3.6% | 223,100 |
| 2019/07/01 | 7,840 | 7,990 | 7,770 | 7,960 | +360 | +4.7% | 291,900 |
| 2019/06/28 | 7,540 | 7,650 | 7,520 | 7,600 | +60 | +0.8% | 169,200 |
| 2019/06/27 | 7,620 | 7,650 | 7,490 | 7,540 | -160 | -2.1% | 230,900 |
| 2019/06/26 | 7,700 | 7,720 | 7,590 | 7,700 | -130 | -1.7% | 230,000 |
| 2019/06/25 | 7,790 | 7,900 | 7,770 | 7,830 | +20 | +0.3% | 130,800 |
| 2019/06/24 | 8,010 | 8,040 | 7,800 | 7,810 | -150 | -1.9% | 132,400 |
| 2019/06/21 | 7,950 | 8,070 | 7,900 | 7,960 | +10 | +0.1% | 277,200 |
| 2019/06/20 | 8,300 | 8,310 | 7,950 | 7,950 | -470 | -5.6% | 391,200 |
| 2019/06/19 | 8,430 | 8,470 | 8,370 | 8,420 | +130 | +1.6% | 211,700 |
| 2019/06/18 | 8,330 | 8,420 | 8,250 | 8,290 | +30 | +0.4% | 207,000 |
| 2019/06/17 | 8,230 | 8,330 | 8,200 | 8,260 | -50 | -0.6% | 200,700 |
| 2019/06/14 | 8,280 | 8,390 | 8,260 | 8,310 | +90 | +1.1% | 288,700 |
| 2019/06/13 | 8,120 | 8,250 | 8,100 | 8,220 | +50 | +0.6% | 141,400 |
| 2019/06/12 | 8,030 | 8,240 | 8,000 | 8,170 | +110 | +1.4% | 178,900 |
| 2019/06/11 | 8,070 | 8,150 | 8,020 | 8,060 | -50 | -0.6% | 134,600 |
| 2019/06/10 | 8,010 | 8,150 | 7,980 | 8,110 | +280 | +3.6% | 199,500 |
| 2019/06/07 | 7,800 | 7,890 | 7,790 | 7,830 | +10 | +0.1% | 155,700 |
| 2019/06/06 | 7,820 | 7,850 | 7,710 | 7,820 | +30 | +0.4% | 134,300 |
| 2019/06/05 | 7,670 | 7,830 | 7,640 | 7,790 | +300 | +4% | 220,600 |
| 2019/06/04 | 7,590 | 7,620 | 7,410 | 7,490 | +30 | +0.4% | 196,000 |
| 2019/06/03 | 7,490 | 7,530 | 7,360 | 7,460 | -60 | -0.8% | 135,100 |
| 2019/05/31 | 7,700 | 7,740 | 7,520 | 7,520 | -230 | -3% | 289,400 |
| 2019/05/30 | 7,830 | 7,870 | 7,710 | 7,750 | -170 | -2.1% | 115,700 |
| 2019/05/29 | 7,930 | 7,950 | 7,820 | 7,920 | -110 | -1.4% | 158,900 |
| 2019/05/28 | 7,980 | 8,090 | 7,970 | 8,030 | +70 | +0.9% | 254,300 |
| 2019/05/27 | 7,810 | 8,000 | 7,810 | 7,960 | ±0 | ±0% | 136,700 |
| 2019/05/24 | 7,870 | 7,960 | 7,860 | 7,960 | +40 | +0.5% | 114,100 |
| 2019/05/23 | 7,820 | 7,970 | 7,710 | 7,920 | +170 | +2.2% | 166,400 |
| 2019/05/22 | 7,810 | 7,880 | 7,690 | 7,750 | -120 | -1.5% | 136,600 |
| 2019/05/21 | 7,990 | 8,040 | 7,850 | 7,870 | -180 | -2.2% | 175,700 |
1301～
1350
件表示中 / 3586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 | 418,600円 | +5.9% | 0.0% | 2.96% | 9.40倍 | 1.20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 |
| 久光薬 | 427,700円 | +7.3% | -3.8% | 2.10% | 19.85倍 | 1.15倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ペプチド | 273,800円 | +56.7% | +357.2% | 0.00% | 25.35倍 | 6.04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 |
| サワイＧＨＤ | 197,200円 | +4.0% | +25.4% | 2.69% | 9.11倍 | 1.20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 |
| 住友ファーマ | 60,900円 | +7.5% | - | 0.00% | - | 2.12倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
市場注目の銘柄
チャート関連のコラム
