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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 7,700 | 7,730 | 7,590 | 7,620 | -80 | -1% | 230,000 |
| 2017/09/21 | 7,820 | 7,840 | 7,640 | 7,700 | -70 | -0.9% | 297,600 |
| 2017/09/20 | 7,910 | 7,930 | 7,750 | 7,770 | -180 | -2.3% | 188,500 |
| 2017/09/19 | 7,900 | 7,960 | 7,760 | 7,950 | +30 | +0.4% | 225,600 |
| 2017/09/15 | 7,800 | 7,940 | 7,760 | 7,920 | +100 | +1.3% | 216,700 |
| 2017/09/14 | 7,770 | 7,890 | 7,750 | 7,820 | +40 | +0.5% | 262,400 |
| 2017/09/13 | 7,760 | 7,820 | 7,710 | 7,780 | -20 | -0.3% | 161,800 |
| 2017/09/12 | 7,800 | 7,820 | 7,730 | 7,800 | +30 | +0.4% | 190,800 |
| 2017/09/11 | 7,590 | 7,780 | 7,560 | 7,770 | +290 | +3.9% | 179,800 |
| 2017/09/08 | 7,460 | 7,530 | 7,450 | 7,480 | +60 | +0.8% | 155,800 |
| 2017/09/07 | 7,320 | 7,470 | 7,320 | 7,420 | ±0 | ±0% | 215,800 |
| 2017/09/06 | 7,330 | 7,480 | 7,300 | 7,420 | +50 | +0.7% | 125,400 |
| 2017/09/05 | 7,480 | 7,480 | 7,310 | 7,370 | -140 | -1.9% | 170,100 |
| 2017/09/04 | 7,610 | 7,630 | 7,490 | 7,510 | -120 | -1.6% | 108,200 |
| 2017/09/01 | 7,700 | 7,700 | 7,590 | 7,630 | -20 | -0.3% | 122,400 |
| 2017/08/31 | 7,640 | 7,670 | 7,560 | 7,650 | +20 | +0.3% | 104,900 |
| 2017/08/30 | 7,500 | 7,630 | 7,500 | 7,630 | +170 | +2.3% | 194,700 |
| 2017/08/29 | 7,380 | 7,480 | 7,320 | 7,460 | +60 | +0.8% | 122,300 |
| 2017/08/28 | 7,210 | 7,410 | 7,210 | 7,400 | +260 | +3.6% | 152,300 |
| 2017/08/25 | 7,150 | 7,170 | 7,060 | 7,140 | -20 | -0.3% | 118,500 |
| 2017/08/24 | 7,200 | 7,240 | 7,140 | 7,160 | -60 | -0.8% | 99,800 |
| 2017/08/23 | 7,250 | 7,260 | 7,200 | 7,220 | +50 | +0.7% | 119,200 |
| 2017/08/22 | 7,150 | 7,190 | 7,130 | 7,170 | -20 | -0.3% | 84,600 |
| 2017/08/21 | 7,220 | 7,310 | 7,170 | 7,190 | -20 | -0.3% | 136,700 |
| 2017/08/18 | 7,180 | 7,290 | 7,140 | 7,210 | +30 | +0.4% | 187,100 |
| 2017/08/17 | 7,250 | 7,260 | 7,160 | 7,180 | -60 | -0.8% | 73,300 |
| 2017/08/16 | 7,180 | 7,240 | 7,140 | 7,240 | +100 | +1.4% | 127,600 |
| 2017/08/15 | 7,140 | 7,200 | 7,100 | 7,140 | +60 | +0.8% | 127,700 |
| 2017/08/14 | 7,070 | 7,140 | 6,960 | 7,080 | -50 | -0.7% | 199,700 |
| 2017/08/10 | 6,950 | 7,160 | 6,890 | 7,130 | +160 | +2.3% | 348,600 |
| 2017/08/09 | 6,930 | 7,010 | 6,850 | 6,970 | -110 | -1.6% | 251,000 |
| 2017/08/08 | 7,080 | 7,080 | 7,000 | 7,080 | +10 | +0.1% | 104,900 |
| 2017/08/07 | 7,150 | 7,150 | 7,020 | 7,070 | -30 | -0.4% | 93,600 |
| 2017/08/04 | 7,070 | 7,120 | 7,040 | 7,100 | +30 | +0.4% | 74,700 |
| 2017/08/03 | 7,120 | 7,150 | 7,020 | 7,070 | -50 | -0.7% | 91,000 |
| 2017/08/02 | 7,080 | 7,140 | 7,060 | 7,120 | +50 | +0.7% | 125,800 |
| 2017/08/01 | 6,970 | 7,080 | 6,930 | 7,070 | +100 | +1.4% | 128,800 |
| 2017/07/31 | 7,040 | 7,060 | 6,970 | 6,970 | -70 | -1% | 141,000 |
| 2017/07/28 | 7,100 | 7,110 | 7,020 | 7,040 | -70 | -1% | 117,400 |
| 2017/07/27 | 7,130 | 7,200 | 7,110 | 7,110 | -40 | -0.6% | 195,600 |
| 2017/07/26 | 7,280 | 7,280 | 7,100 | 7,150 | +50 | +0.7% | 177,900 |
| 2017/07/25 | 7,130 | 7,140 | 7,050 | 7,100 | -30 | -0.4% | 134,400 |
| 2017/07/24 | 7,180 | 7,270 | 7,090 | 7,130 | -80 | -1.1% | 150,300 |
| 2017/07/21 | 7,160 | 7,240 | 7,160 | 7,210 | +50 | +0.7% | 117,200 |
| 2017/07/20 | 7,070 | 7,180 | 7,070 | 7,160 | +90 | +1.3% | 73,500 |
| 2017/07/19 | 6,960 | 7,070 | 6,960 | 7,070 | +80 | +1.1% | 160,000 |
| 2017/07/18 | 7,020 | 7,040 | 6,950 | 6,990 | -30 | -0.4% | 146,800 |
| 2017/07/14 | 7,000 | 7,040 | 6,980 | 7,020 | -20 | -0.3% | 195,700 |
| 2017/07/13 | 7,000 | 7,090 | 6,970 | 7,040 | +10 | +0.1% | 160,600 |
| 2017/07/12 | 7,100 | 7,180 | 7,010 | 7,030 | -80 | -1.1% | 139,300 |
1751～
1800
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
