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 |
|---|---|---|---|---|---|---|---|
| 2017/10/12 | 7,890 | 8,020 | 7,850 | 7,920 | +70 | +0.9% | 168,500 |
| 2017/10/11 | 7,870 | 7,900 | 7,810 | 7,850 | +10 | +0.1% | 120,100 |
| 2017/10/10 | 7,800 | 7,880 | 7,770 | 7,840 | +90 | +1.2% | 199,900 |
| 2017/10/06 | 7,710 | 7,770 | 7,680 | 7,750 | +50 | +0.6% | 112,600 |
| 2017/10/05 | 7,730 | 7,730 | 7,670 | 7,700 | -100 | -1.3% | 126,700 |
| 2017/10/04 | 7,730 | 7,820 | 7,710 | 7,800 | +50 | +0.6% | 230,200 |
| 2017/10/03 | 7,740 | 7,760 | 7,690 | 7,750 | +40 | +0.5% | 170,100 |
| 2017/10/02 | 7,840 | 7,860 | 7,660 | 7,710 | -100 | -1.3% | 147,000 |
| 2017/09/29 | 7,740 | 7,810 | 7,730 | 7,810 | +60 | +0.8% | 129,000 |
| 2017/09/28 | 7,720 | 7,760 | 7,630 | 7,750 | +90 | +1.2% | 132,500 |
| 2017/09/27 | 7,670 | 7,680 | 7,550 | 7,660 | -60 | -0.8% | 112,200 |
| 2017/09/26 | 7,680 | 7,740 | 7,620 | 7,720 | +70 | +0.9% | 129,400 |
| 2017/09/25 | 7,660 | 7,670 | 7,580 | 7,650 | +30 | +0.4% | 178,900 |
| 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 |
1901～
1950
件表示中 / 3749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 | 321,800円 | +8.0% | -15.3% | 3.85% | 9.03倍 | 0.88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 | 400,500円 | +5.8% | +1.2% | 3.00% | 12.96倍 | 1.04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 |
| ツムラ | 366,800円 | +3.8% | -19.9% | 3.71% | 11.92倍 | 0.91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 | 193,300円 | +5.9% | +684.6% | 2.85% | 12.83倍 | 1.28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 | 173,000円 | +5.0% | +1.5% | 0.00% | 14.79倍 | 3.94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 |
市場注目の銘柄
チャート関連のコラム
