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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 5,580 | 5,590 | 5,480 | 5,490 | -140 | -2.5% | 136,500 |
| 2016/07/04 | 5,550 | 5,660 | 5,500 | 5,630 | +30 | +0.5% | 169,000 |
| 2016/07/01 | 5,450 | 5,630 | 5,400 | 5,600 | +240 | +4.5% | 240,000 |
| 2016/06/30 | 5,400 | 5,430 | 5,300 | 5,360 | +70 | +1.3% | 246,500 |
| 2016/06/29 | 5,350 | 5,360 | 5,220 | 5,290 | +70 | +1.3% | 217,400 |
| 2016/06/28 | 5,170 | 5,300 | 5,150 | 5,220 | -100 | -1.9% | 350,200 |
| 2016/06/27 | 5,150 | 5,400 | 5,130 | 5,320 | +220 | +4.3% | 263,400 |
| 2016/06/24 | 5,340 | 5,420 | 5,040 | 5,100 | -190 | -3.6% | 339,400 |
| 2016/06/23 | 5,380 | 5,400 | 5,230 | 5,290 | -110 | -2% | 304,400 |
| 2016/06/22 | 5,380 | 5,460 | 5,290 | 5,400 | -10 | -0.2% | 267,100 |
| 2016/06/21 | 5,300 | 5,490 | 5,190 | 5,410 | +70 | +1.3% | 417,400 |
| 2016/06/20 | 5,440 | 5,440 | 5,310 | 5,340 | -40 | -0.7% | 412,900 |
| 2016/06/17 | 5,480 | 5,500 | 5,380 | 5,380 | -90 | -1.6% | 378,600 |
| 2016/06/16 | 5,650 | 5,690 | 5,460 | 5,470 | -210 | -3.7% | 157,300 |
| 2016/06/15 | 5,570 | 5,710 | 5,560 | 5,680 | +10 | +0.2% | 193,900 |
| 2016/06/14 | 5,700 | 5,730 | 5,580 | 5,670 | -80 | -1.4% | 189,200 |
| 2016/06/13 | 5,790 | 5,830 | 5,700 | 5,750 | -160 | -2.7% | 165,600 |
| 2016/06/10 | 5,840 | 5,910 | 5,800 | 5,910 | -30 | -0.5% | 233,600 |
| 2016/06/09 | 5,890 | 5,960 | 5,870 | 5,940 | +10 | +0.2% | 99,500 |
| 2016/06/08 | 5,840 | 5,930 | 5,810 | 5,930 | +40 | +0.7% | 193,900 |
| 2016/06/07 | 5,800 | 5,910 | 5,760 | 5,890 | +80 | +1.4% | 198,900 |
| 2016/06/06 | 5,740 | 5,810 | 5,680 | 5,810 | -20 | -0.3% | 213,700 |
| 2016/06/03 | 5,850 | 5,930 | 5,800 | 5,830 | +10 | +0.2% | 219,100 |
| 2016/06/02 | 5,840 | 5,930 | 5,740 | 5,820 | -40 | -0.7% | 179,900 |
| 2016/06/01 | 5,800 | 5,920 | 5,780 | 5,860 | -10 | -0.2% | 230,400 |
| 2016/05/31 | 5,890 | 5,930 | 5,830 | 5,870 | -90 | -1.5% | 344,800 |
| 2016/05/30 | 5,630 | 6,040 | 5,600 | 5,960 | +460 | +8.4% | 550,100 |
| 2016/05/27 | 5,530 | 5,570 | 5,480 | 5,500 | +10 | +0.2% | 187,900 |
| 2016/05/26 | 5,480 | 5,530 | 5,430 | 5,490 | +110 | +2% | 238,100 |
| 2016/05/25 | 5,490 | 5,500 | 5,370 | 5,380 | -80 | -1.5% | 258,800 |
| 2016/05/24 | 5,370 | 5,500 | 5,360 | 5,460 | +90 | +1.7% | 305,200 |
| 2016/05/23 | 5,350 | 5,420 | 5,300 | 5,370 | +100 | +1.9% | 404,600 |
| 2016/05/20 | 5,300 | 5,350 | 5,230 | 5,270 | -110 | -2% | 473,200 |
| 2016/05/19 | 5,400 | 5,400 | 5,280 | 5,380 | -40 | -0.7% | 306,000 |
| 2016/05/18 | 5,400 | 5,590 | 5,370 | 5,420 | +140 | +2.7% | 530,800 |
| 2016/05/17 | 5,230 | 5,300 | 5,180 | 5,280 | +100 | +1.9% | 277,800 |
| 2016/05/16 | 5,290 | 5,310 | 5,170 | 5,180 | -110 | -2.1% | 251,700 |
| 2016/05/13 | 5,300 | 5,320 | 5,220 | 5,290 | +270 | +5.4% | 431,400 |
| 2016/05/12 | 5,030 | 5,090 | 4,985 | 5,020 | -80 | -1.6% | 142,900 |
| 2016/05/11 | 5,070 | 5,120 | 4,985 | 5,100 | +30 | +0.6% | 167,300 |
| 2016/05/10 | 4,965 | 5,120 | 4,965 | 5,070 | +150 | +3% | 233,000 |
| 2016/05/09 | 4,895 | 4,935 | 4,840 | 4,920 | +10 | +0.2% | 214,800 |
| 2016/05/06 | 4,960 | 5,010 | 4,865 | 4,910 | +20 | +0.4% | 339,600 |
| 2016/05/02 | 4,785 | 4,910 | 4,770 | 4,890 | -105 | -2.1% | 408,600 |
| 2016/04/28 | 5,080 | 5,090 | 4,910 | 4,995 | -125 | -2.4% | 540,900 |
| 2016/04/27 | 5,060 | 5,270 | 5,020 | 5,120 | +130 | +2.6% | 373,200 |
| 2016/04/26 | 5,040 | 5,100 | 4,925 | 4,990 | -150 | -2.9% | 680,800 |
| 2016/04/25 | 5,200 | 5,210 | 5,120 | 5,140 | -110 | -2.1% | 279,400 |
| 2016/04/22 | 5,050 | 5,250 | 5,040 | 5,250 | +230 | +4.6% | 759,000 |
| 2016/04/21 | 4,945 | 5,040 | 4,920 | 5,020 | +160 | +3.3% | 543,700 |
2051～
2100
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
