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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 5,090 | 5,090 | 4,950 | 4,970 | -140 | -2.7% | 164,400 |
| 2016/09/14 | 5,090 | 5,200 | 5,040 | 5,110 | +210 | +4.3% | 339,100 |
| 2016/09/13 | 4,830 | 4,930 | 4,830 | 4,900 | +95 | +2% | 170,900 |
| 2016/09/12 | 4,750 | 4,835 | 4,745 | 4,805 | -30 | -0.6% | 102,000 |
| 2016/09/09 | 4,885 | 4,935 | 4,790 | 4,835 | -45 | -0.9% | 136,000 |
| 2016/09/08 | 4,920 | 4,920 | 4,825 | 4,880 | -30 | -0.6% | 127,000 |
| 2016/09/07 | 4,790 | 4,915 | 4,785 | 4,910 | +100 | +2.1% | 200,200 |
| 2016/09/06 | 4,750 | 4,835 | 4,725 | 4,810 | +20 | +0.4% | 214,600 |
| 2016/09/05 | 4,815 | 4,845 | 4,765 | 4,790 | -5 | -0.1% | 184,800 |
| 2016/09/02 | 4,980 | 4,995 | 4,780 | 4,795 | -45 | -0.9% | 264,400 |
| 2016/09/01 | 4,790 | 4,860 | 4,775 | 4,840 | +45 | +0.9% | 155,700 |
| 2016/08/31 | 4,855 | 4,860 | 4,725 | 4,795 | -90 | -1.8% | 210,400 |
| 2016/08/30 | 4,890 | 4,915 | 4,840 | 4,885 | -15 | -0.3% | 104,500 |
| 2016/08/29 | 5,050 | 5,050 | 4,865 | 4,900 | -10 | -0.2% | 132,700 |
| 2016/08/26 | 5,010 | 5,040 | 4,890 | 4,910 | -130 | -2.6% | 168,100 |
| 2016/08/25 | 5,000 | 5,050 | 4,950 | 5,040 | +20 | +0.4% | 169,200 |
| 2016/08/24 | 5,070 | 5,080 | 4,890 | 5,020 | -20 | -0.4% | 183,700 |
| 2016/08/23 | 4,870 | 5,080 | 4,825 | 5,040 | +170 | +3.5% | 301,200 |
| 2016/08/22 | 4,720 | 4,905 | 4,720 | 4,870 | +275 | +6% | 409,800 |
| 2016/08/19 | 4,835 | 4,835 | 4,525 | 4,595 | -265 | -5.5% | 496,200 |
| 2016/08/18 | 5,070 | 5,080 | 4,820 | 4,860 | -260 | -5.1% | 357,000 |
| 2016/08/17 | 5,340 | 5,340 | 5,080 | 5,120 | -260 | -4.8% | 186,600 |
| 2016/08/16 | 5,340 | 5,420 | 5,280 | 5,380 | +60 | +1.1% | 171,800 |
| 2016/08/15 | 5,410 | 5,470 | 5,310 | 5,320 | -160 | -2.9% | 123,200 |
| 2016/08/12 | 5,490 | 5,550 | 5,450 | 5,480 | +60 | +1.1% | 142,300 |
| 2016/08/10 | 5,340 | 5,480 | 5,330 | 5,420 | +100 | +1.9% | 148,500 |
| 2016/08/09 | 5,240 | 5,330 | 5,090 | 5,320 | +350 | +7% | 312,600 |
| 2016/08/08 | 5,000 | 5,030 | 4,890 | 4,970 | +30 | +0.6% | 231,200 |
| 2016/08/05 | 5,060 | 5,120 | 4,865 | 4,940 | -270 | -5.2% | 383,700 |
| 2016/08/04 | 5,430 | 5,450 | 5,130 | 5,210 | -270 | -4.9% | 253,400 |
| 2016/08/03 | 5,510 | 5,550 | 5,420 | 5,480 | -130 | -2.3% | 143,700 |
| 2016/08/02 | 5,600 | 5,640 | 5,580 | 5,610 | -80 | -1.4% | 77,400 |
| 2016/08/01 | 5,640 | 5,760 | 5,600 | 5,690 | +30 | +0.5% | 155,500 |
| 2016/07/29 | 5,530 | 5,670 | 5,470 | 5,660 | +150 | +2.7% | 191,300 |
| 2016/07/28 | 5,580 | 5,640 | 5,470 | 5,510 | -110 | -2% | 96,100 |
| 2016/07/27 | 5,740 | 5,780 | 5,580 | 5,620 | -70 | -1.2% | 157,400 |
| 2016/07/26 | 5,720 | 5,810 | 5,660 | 5,690 | -50 | -0.9% | 164,700 |
| 2016/07/25 | 5,740 | 5,940 | 5,720 | 5,740 | +110 | +2% | 251,700 |
| 2016/07/22 | 5,500 | 5,640 | 5,460 | 5,630 | +200 | +3.7% | 373,200 |
| 2016/07/21 | 5,430 | 5,480 | 5,360 | 5,430 | +80 | +1.5% | 451,200 |
| 2016/07/20 | 5,300 | 5,390 | 5,210 | 5,350 | +50 | +0.9% | 201,200 |
| 2016/07/19 | 5,170 | 5,300 | 5,090 | 5,300 | +90 | +1.7% | 302,300 |
| 2016/07/15 | 5,420 | 5,450 | 5,190 | 5,210 | -120 | -2.3% | 247,300 |
| 2016/07/14 | 5,240 | 5,380 | 5,230 | 5,330 | +80 | +1.5% | 192,100 |
| 2016/07/13 | 5,400 | 5,430 | 5,210 | 5,250 | -130 | -2.4% | 296,200 |
| 2016/07/12 | 5,420 | 5,470 | 5,350 | 5,380 | -60 | -1.1% | 175,900 |
| 2016/07/11 | 5,340 | 5,520 | 5,340 | 5,440 | +120 | +2.3% | 104,800 |
| 2016/07/08 | 5,440 | 5,470 | 5,310 | 5,320 | -90 | -1.7% | 95,200 |
| 2016/07/07 | 5,500 | 5,500 | 5,300 | 5,410 | -120 | -2.2% | 224,900 |
| 2016/07/06 | 5,450 | 5,550 | 5,420 | 5,530 | +40 | +0.7% | 153,000 |
2001～
2050
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
