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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 4,900 | 4,955 | 4,820 | 4,860 | -10 | -0.2% | 344,800 |
| 2016/04/19 | 4,870 | 4,870 | 4,790 | 4,870 | +130 | +2.7% | 220,800 |
| 2016/04/18 | 4,695 | 4,810 | 4,680 | 4,740 | -85 | -1.8% | 190,300 |
| 2016/04/15 | 4,730 | 4,850 | 4,730 | 4,825 | -30 | -0.6% | 348,100 |
| 2016/04/14 | 4,790 | 4,860 | 4,745 | 4,855 | +135 | +2.9% | 401,900 |
| 2016/04/13 | 4,600 | 4,745 | 4,590 | 4,720 | +180 | +4% | 359,000 |
| 2016/04/12 | 4,595 | 4,660 | 4,510 | 4,540 | -10 | -0.2% | 285,000 |
| 2016/04/11 | 4,485 | 4,565 | 4,440 | 4,550 | +25 | +0.6% | 231,400 |
| 2016/04/08 | 4,410 | 4,550 | 4,355 | 4,525 | +20 | +0.4% | 309,500 |
| 2016/04/07 | 4,410 | 4,535 | 4,380 | 4,505 | +195 | +4.5% | 422,400 |
| 2016/04/06 | 4,275 | 4,320 | 4,230 | 4,310 | +65 | +1.5% | 334,700 |
| 2016/04/05 | 4,280 | 4,340 | 4,195 | 4,245 | -30 | -0.7% | 353,200 |
| 2016/04/04 | 4,245 | 4,310 | 4,120 | 4,275 | +20 | +0.5% | 582,700 |
| 2016/04/01 | 4,370 | 4,370 | 4,215 | 4,255 | -145 | -3.3% | 572,200 |
| 2016/03/31 | 4,275 | 4,450 | 4,260 | 4,400 | +145 | +3.4% | 730,600 |
| 2016/03/30 | 4,305 | 4,315 | 4,250 | 4,255 | -20 | -0.5% | 197,500 |
| 2016/03/29 | 4,250 | 4,325 | 4,210 | 4,275 | -5 | -0.1% | 229,000 |
| 2016/03/28 | 4,215 | 4,280 | 4,180 | 4,280 | +85 | +2% | 337,100 |
| 2016/03/25 | 4,230 | 4,270 | 4,185 | 4,195 | -25 | -0.6% | 191,800 |
| 2016/03/24 | 4,180 | 4,265 | 4,165 | 4,220 | +35 | +0.8% | 312,600 |
| 2016/03/23 | 4,120 | 4,210 | 4,110 | 4,185 | +120 | +3% | 330,400 |
| 2016/03/22 | 4,055 | 4,175 | 4,040 | 4,065 | +85 | +2.1% | 565,800 |
| 2016/03/18 | 3,900 | 3,995 | 3,885 | 3,980 | +50 | +1.3% | 440,700 |
| 2016/03/17 | 3,955 | 4,000 | 3,895 | 3,930 | -45 | -1.1% | 405,000 |
| 2016/03/16 | 4,030 | 4,055 | 3,950 | 3,975 | -95 | -2.3% | 288,100 |
| 2016/03/15 | 4,065 | 4,100 | 4,030 | 4,070 | -20 | -0.5% | 259,000 |
| 2016/03/14 | 4,130 | 4,145 | 4,045 | 4,090 | ±0 | ±0% | 260,400 |
| 2016/03/11 | 4,070 | 4,150 | 4,060 | 4,090 | +20 | +0.5% | 417,200 |
| 2016/03/10 | 4,025 | 4,120 | 4,005 | 4,070 | +90 | +2.3% | 231,600 |
| 2016/03/09 | 3,965 | 4,015 | 3,925 | 3,980 | +15 | +0.4% | 290,000 |
| 2016/03/08 | 4,100 | 4,100 | 3,840 | 3,965 | -165 | -4% | 433,500 |
| 2016/03/07 | 4,150 | 4,180 | 4,065 | 4,130 | -45 | -1.1% | 267,500 |
| 2016/03/04 | 4,250 | 4,260 | 4,145 | 4,175 | -75 | -1.8% | 251,700 |
| 2016/03/03 | 4,200 | 4,290 | 4,190 | 4,250 | +40 | +1% | 287,600 |
| 2016/03/02 | 4,040 | 4,245 | 3,985 | 4,210 | +240 | +6% | 563,900 |
| 2016/03/01 | 3,880 | 4,000 | 3,850 | 3,970 | +100 | +2.6% | 308,500 |
| 2016/02/29 | 3,910 | 3,990 | 3,860 | 3,870 | +35 | +0.9% | 218,600 |
| 2016/02/26 | 3,870 | 3,965 | 3,820 | 3,835 | +20 | +0.5% | 224,300 |
| 2016/02/25 | 3,795 | 3,840 | 3,770 | 3,815 | +10 | +0.3% | 329,000 |
| 2016/02/24 | 3,785 | 3,880 | 3,775 | 3,805 | -25 | -0.7% | 219,100 |
| 2016/02/23 | 3,870 | 3,935 | 3,775 | 3,830 | -50 | -1.3% | 209,500 |
| 2016/02/22 | 3,800 | 3,925 | 3,800 | 3,880 | +40 | +1% | 289,600 |
| 2016/02/19 | 3,885 | 3,945 | 3,805 | 3,840 | -70 | -1.8% | 221,800 |
| 2016/02/18 | 3,885 | 3,950 | 3,810 | 3,910 | +150 | +4% | 195,600 |
| 2016/02/17 | 3,875 | 3,910 | 3,715 | 3,760 | -125 | -3.2% | 285,900 |
| 2016/02/16 | 3,900 | 3,950 | 3,860 | 3,885 | -60 | -1.5% | 318,400 |
| 2016/02/15 | 4,035 | 4,045 | 3,875 | 3,945 | +90 | +2.3% | 502,000 |
| 2016/02/12 | 3,810 | 3,940 | 3,675 | 3,855 | -80 | -2% | 581,300 |
| 2016/02/10 | 4,195 | 4,215 | 3,900 | 3,935 | -240 | -5.7% | 495,100 |
| 2016/02/09 | 4,080 | 4,275 | 4,005 | 4,175 | -45 | -1.1% | 770,400 |
2101～
2150
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
