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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,330 | 5,400 | 5,270 | 5,320 | ±0 | ±0% | 249,600 |
| 2016/11/30 | 5,360 | 5,360 | 5,310 | 5,320 | -60 | -1.1% | 189,700 |
| 2016/11/29 | 5,370 | 5,420 | 5,360 | 5,380 | -30 | -0.6% | 144,200 |
| 2016/11/28 | 5,400 | 5,510 | 5,340 | 5,410 | -50 | -0.9% | 268,600 |
| 2016/11/25 | 5,390 | 5,510 | 5,380 | 5,460 | +130 | +2.4% | 344,000 |
| 2016/11/24 | 5,450 | 5,450 | 5,320 | 5,330 | -30 | -0.6% | 198,200 |
| 2016/11/22 | 5,310 | 5,380 | 5,290 | 5,360 | +20 | +0.4% | 185,300 |
| 2016/11/21 | 5,350 | 5,390 | 5,320 | 5,340 | +20 | +0.4% | 147,000 |
| 2016/11/18 | 5,450 | 5,450 | 5,220 | 5,320 | -60 | -1.1% | 167,900 |
| 2016/11/17 | 5,330 | 5,420 | 5,310 | 5,380 | +40 | +0.7% | 203,600 |
| 2016/11/16 | 5,310 | 5,370 | 5,240 | 5,340 | +190 | +3.7% | 313,500 |
| 2016/11/15 | 5,320 | 5,320 | 5,090 | 5,150 | -150 | -2.8% | 324,700 |
| 2016/11/14 | 5,540 | 5,540 | 5,270 | 5,300 | -190 | -3.5% | 305,800 |
| 2016/11/11 | 5,400 | 5,570 | 5,270 | 5,490 | +120 | +2.2% | 506,700 |
| 2016/11/10 | 5,200 | 5,400 | 5,130 | 5,370 | +440 | +8.9% | 388,700 |
| 2016/11/09 | 5,200 | 5,270 | 4,790 | 4,930 | -160 | -3.1% | 323,200 |
| 2016/11/08 | 5,130 | 5,180 | 5,020 | 5,090 | -50 | -1% | 138,600 |
| 2016/11/07 | 5,230 | 5,230 | 5,090 | 5,140 | -10 | -0.2% | 147,200 |
| 2016/11/04 | 5,200 | 5,230 | 5,090 | 5,150 | -90 | -1.7% | 161,400 |
| 2016/11/02 | 5,290 | 5,330 | 5,180 | 5,240 | -60 | -1.1% | 206,200 |
| 2016/11/01 | 5,290 | 5,360 | 5,270 | 5,300 | -30 | -0.6% | 162,800 |
| 2016/10/31 | 5,280 | 5,350 | 5,270 | 5,330 | ±0 | ±0% | 165,300 |
| 2016/10/28 | 5,400 | 5,400 | 5,310 | 5,330 | -50 | -0.9% | 192,400 |
| 2016/10/27 | 5,400 | 5,430 | 5,330 | 5,380 | -10 | -0.2% | 163,600 |
| 2016/10/26 | 5,310 | 5,430 | 5,310 | 5,390 | +20 | +0.4% | 155,900 |
| 2016/10/25 | 5,360 | 5,390 | 5,300 | 5,370 | ±0 | ±0% | 168,000 |
| 2016/10/24 | 5,310 | 5,410 | 5,280 | 5,370 | +50 | +0.9% | 164,100 |
| 2016/10/21 | 5,360 | 5,360 | 5,290 | 5,320 | -30 | -0.6% | 255,600 |
| 2016/10/20 | 5,350 | 5,380 | 5,200 | 5,350 | -100 | -1.8% | 505,400 |
| 2016/10/19 | 5,590 | 5,750 | 5,380 | 5,450 | +50 | +0.9% | 484,700 |
| 2016/10/18 | 5,310 | 5,450 | 5,300 | 5,400 | +110 | +2.1% | 186,600 |
| 2016/10/17 | 5,300 | 5,320 | 5,200 | 5,290 | -40 | -0.8% | 101,700 |
| 2016/10/14 | 5,400 | 5,400 | 5,310 | 5,330 | -60 | -1.1% | 119,400 |
| 2016/10/13 | 5,390 | 5,400 | 5,300 | 5,390 | +30 | +0.6% | 158,800 |
| 2016/10/12 | 5,280 | 5,420 | 5,280 | 5,360 | +80 | +1.5% | 198,100 |
| 2016/10/11 | 5,190 | 5,310 | 5,000 | 5,280 | -140 | -2.6% | 437,800 |
| 2016/10/07 | 5,420 | 5,490 | 5,390 | 5,420 | -30 | -0.6% | 162,600 |
| 2016/10/06 | 5,430 | 5,500 | 5,410 | 5,450 | -40 | -0.7% | 131,500 |
| 2016/10/05 | 5,470 | 5,510 | 5,440 | 5,490 | -20 | -0.4% | 142,700 |
| 2016/10/04 | 5,460 | 5,510 | 5,400 | 5,510 | ±0 | ±0% | 208,200 |
| 2016/10/03 | 5,520 | 5,530 | 5,450 | 5,510 | +50 | +0.9% | 241,900 |
| 2016/09/30 | 5,430 | 5,520 | 5,360 | 5,460 | -40 | -0.7% | 162,900 |
| 2016/09/29 | 5,600 | 5,600 | 5,480 | 5,500 | -10 | -0.2% | 171,200 |
| 2016/09/28 | 5,550 | 5,570 | 5,450 | 5,510 | -20 | -0.4% | 190,000 |
| 2016/09/27 | 5,370 | 5,540 | 5,370 | 5,530 | +80 | +1.5% | 293,700 |
| 2016/09/26 | 5,370 | 5,470 | 5,250 | 5,450 | +100 | +1.9% | 317,000 |
| 2016/09/23 | 5,250 | 5,380 | 5,200 | 5,350 | +90 | +1.7% | 202,900 |
| 2016/09/21 | 5,100 | 5,260 | 5,050 | 5,260 | +200 | +4% | 186,800 |
| 2016/09/20 | 5,080 | 5,170 | 5,040 | 5,060 | -70 | -1.4% | 175,800 |
| 2016/09/16 | 4,935 | 5,160 | 4,910 | 5,130 | +160 | +3.2% | 274,900 |
1951～
2000
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
