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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 7,430 | 7,520 | 7,370 | 7,450 | +100 | +1.4% | 420,000 |
| 2018/09/27 | 7,400 | 7,490 | 7,300 | 7,350 | -30 | -0.4% | 461,500 |
| 2018/09/26 | 7,220 | 7,380 | 7,160 | 7,380 | +190 | +2.6% | 470,400 |
| 2018/09/25 | 6,980 | 7,230 | 6,960 | 7,190 | +290 | +4.2% | 356,800 |
| 2018/09/21 | 6,770 | 6,960 | 6,710 | 6,900 | +140 | +2.1% | 262,700 |
| 2018/09/20 | 6,930 | 6,940 | 6,710 | 6,760 | -170 | -2.5% | 230,300 |
| 2018/09/19 | 6,970 | 6,990 | 6,900 | 6,930 | +50 | +0.7% | 181,800 |
| 2018/09/18 | 6,800 | 6,900 | 6,720 | 6,880 | +60 | +0.9% | 153,300 |
| 2018/09/14 | 6,990 | 6,990 | 6,780 | 6,820 | -100 | -1.4% | 183,300 |
| 2018/09/13 | 6,810 | 6,970 | 6,790 | 6,920 | +150 | +2.2% | 215,200 |
| 2018/09/12 | 6,880 | 6,910 | 6,660 | 6,770 | -10 | -0.1% | 245,800 |
| 2018/09/11 | 6,720 | 6,840 | 6,700 | 6,780 | +80 | +1.2% | 190,300 |
| 2018/09/10 | 6,630 | 6,790 | 6,630 | 6,700 | +70 | +1.1% | 144,200 |
| 2018/09/07 | 6,700 | 6,770 | 6,540 | 6,630 | -110 | -1.6% | 280,500 |
| 2018/09/06 | 6,720 | 6,830 | 6,680 | 6,740 | -20 | -0.3% | 190,200 |
| 2018/09/05 | 6,710 | 6,790 | 6,610 | 6,760 | +10 | +0.1% | 228,600 |
| 2018/09/04 | 6,640 | 6,780 | 6,610 | 6,750 | +240 | +3.7% | 247,200 |
| 2018/09/03 | 6,490 | 6,530 | 6,410 | 6,510 | -20 | -0.3% | 106,700 |
| 2018/08/31 | 6,470 | 6,570 | 6,440 | 6,530 | +60 | +0.9% | 138,800 |
| 2018/08/30 | 6,590 | 6,590 | 6,400 | 6,470 | -20 | -0.3% | 164,500 |
| 2018/08/29 | 6,460 | 6,520 | 6,440 | 6,490 | +90 | +1.4% | 166,400 |
| 2018/08/28 | 6,450 | 6,460 | 6,370 | 6,400 | -10 | -0.2% | 109,700 |
| 2018/08/27 | 6,330 | 6,440 | 6,280 | 6,410 | +110 | +1.7% | 123,000 |
| 2018/08/24 | 6,260 | 6,390 | 6,250 | 6,300 | +90 | +1.4% | 130,500 |
| 2018/08/23 | 6,210 | 6,260 | 6,190 | 6,210 | ±0 | ±0% | 79,700 |
| 2018/08/22 | 6,080 | 6,230 | 6,080 | 6,210 | +120 | +2% | 169,300 |
| 2018/08/21 | 6,120 | 6,130 | 6,040 | 6,090 | -70 | -1.1% | 165,200 |
| 2018/08/20 | 6,170 | 6,260 | 6,150 | 6,160 | -20 | -0.3% | 158,400 |
| 2018/08/17 | 6,050 | 6,200 | 6,030 | 6,180 | +120 | +2% | 175,400 |
| 2018/08/16 | 6,140 | 6,160 | 6,050 | 6,060 | -140 | -2.3% | 147,900 |
| 2018/08/15 | 6,160 | 6,300 | 6,160 | 6,200 | +20 | +0.3% | 166,400 |
| 2018/08/14 | 6,110 | 6,230 | 6,100 | 6,180 | +120 | +2% | 132,400 |
| 2018/08/13 | 6,130 | 6,180 | 6,040 | 6,060 | -140 | -2.3% | 229,000 |
| 2018/08/10 | 6,360 | 6,420 | 6,170 | 6,200 | -180 | -2.8% | 216,500 |
| 2018/08/09 | 6,430 | 6,470 | 6,210 | 6,380 | -110 | -1.7% | 260,500 |
| 2018/08/08 | 6,210 | 6,690 | 6,180 | 6,490 | +410 | +6.7% | 584,000 |
| 2018/08/07 | 6,040 | 6,180 | 5,930 | 6,080 | -20 | -0.3% | 435,400 |
| 2018/08/06 | 6,150 | 6,170 | 6,080 | 6,100 | -90 | -1.5% | 124,800 |
| 2018/08/03 | 6,200 | 6,230 | 6,160 | 6,190 | +10 | +0.2% | 105,400 |
| 2018/08/02 | 6,350 | 6,360 | 6,150 | 6,180 | -170 | -2.7% | 160,600 |
| 2018/08/01 | 6,400 | 6,460 | 6,330 | 6,350 | ±0 | ±0% | 118,900 |
| 2018/07/31 | 6,340 | 6,390 | 6,290 | 6,350 | +30 | +0.5% | 198,700 |
| 2018/07/30 | 6,540 | 6,540 | 6,250 | 6,320 | -260 | -4% | 310,300 |
| 2018/07/27 | 6,480 | 6,600 | 6,310 | 6,580 | +40 | +0.6% | 447,800 |
| 2018/07/26 | 6,430 | 6,570 | 6,400 | 6,540 | +270 | +4.3% | 435,400 |
| 2018/07/25 | 6,120 | 6,340 | 6,060 | 6,270 | +150 | +2.5% | 355,600 |
| 2018/07/24 | 6,220 | 6,270 | 6,110 | 6,120 | -80 | -1.3% | 257,700 |
| 2018/07/23 | 6,090 | 6,210 | 6,040 | 6,200 | +100 | +1.6% | 235,300 |
| 2018/07/20 | 6,140 | 6,140 | 5,970 | 6,100 | -40 | -0.7% | 267,500 |
| 2018/07/19 | 6,280 | 6,290 | 6,080 | 6,140 | -240 | -3.8% | 287,600 |
1501～
1550
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
