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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 4,560 | 4,565 | 4,425 | 4,430 | -90 | -2% | 207,000 |
| 2015/10/21 | 4,575 | 4,590 | 4,495 | 4,520 | -90 | -2% | 261,000 |
| 2015/10/20 | 4,680 | 4,680 | 4,585 | 4,610 | +5 | +0.1% | 215,000 |
| 2015/10/19 | 4,600 | 4,675 | 4,585 | 4,605 | +40 | +0.9% | 198,000 |
| 2015/10/16 | 4,530 | 4,675 | 4,515 | 4,565 | +70 | +1.6% | 281,000 |
| 2015/10/15 | 4,390 | 4,530 | 4,390 | 4,495 | +85 | +1.9% | 258,000 |
| 2015/10/14 | 4,400 | 4,455 | 4,385 | 4,410 | -45 | -1% | 287,000 |
| 2015/10/13 | 4,275 | 4,485 | 4,205 | 4,455 | +175 | +4.1% | 344,000 |
| 2015/10/09 | 4,190 | 4,290 | 4,150 | 4,280 | +135 | +3.3% | 313,000 |
| 2015/10/08 | 4,440 | 4,440 | 4,120 | 4,145 | -225 | -5.1% | 441,000 |
| 2015/10/07 | 4,465 | 4,465 | 4,235 | 4,370 | -95 | -2.1% | 263,000 |
| 2015/10/06 | 4,430 | 4,475 | 4,315 | 4,465 | +50 | +1.1% | 185,000 |
| 2015/10/05 | 4,300 | 4,425 | 4,270 | 4,415 | +155 | +3.6% | 203,000 |
| 2015/10/02 | 4,380 | 4,380 | 4,190 | 4,260 | -110 | -2.5% | 260,000 |
| 2015/10/01 | 4,395 | 4,395 | 4,245 | 4,370 | +65 | +1.5% | 284,000 |
| 2015/09/30 | 4,250 | 4,330 | 4,200 | 4,305 | +115 | +2.7% | 414,000 |
| 2015/09/29 | 4,360 | 4,380 | 4,180 | 4,190 | -280 | -6.3% | 433,000 |
| 2015/09/28 | 4,470 | 4,535 | 4,450 | 4,470 | +10 | +0.2% | 199,000 |
| 2015/09/25 | 4,335 | 4,475 | 4,335 | 4,460 | +55 | +1.2% | 241,000 |
| 2015/09/24 | 4,390 | 4,485 | 4,355 | 4,405 | -55 | -1.2% | 333,000 |
| 2015/09/18 | 4,560 | 4,595 | 4,440 | 4,460 | -95 | -2.1% | 448,000 |
| 2015/09/17 | 4,500 | 4,580 | 4,370 | 4,555 | +45 | +1% | 545,000 |
| 2015/09/16 | 4,540 | 4,545 | 4,460 | 4,510 | +45 | +1% | 371,000 |
| 2015/09/15 | 4,450 | 4,505 | 4,390 | 4,465 | +80 | +1.8% | 268,000 |
| 2015/09/14 | 4,430 | 4,490 | 4,385 | 4,385 | +15 | +0.3% | 225,000 |
| 2015/09/11 | 4,255 | 4,425 | 4,255 | 4,370 | +5 | +0.1% | 370,000 |
| 2015/09/10 | 4,285 | 4,395 | 4,255 | 4,365 | -45 | -1% | 319,000 |
| 2015/09/09 | 4,155 | 4,410 | 4,150 | 4,410 | +325 | +8% | 315,000 |
| 2015/09/08 | 4,330 | 4,330 | 4,085 | 4,085 | -175 | -4.1% | 299,000 |
| 2015/09/07 | 4,400 | 4,400 | 4,230 | 4,260 | -10 | -0.2% | 425,000 |
| 2015/09/04 | 4,425 | 4,470 | 4,195 | 4,270 | -155 | -3.5% | 488,000 |
| 2015/09/03 | 4,340 | 4,500 | 4,340 | 4,425 | +155 | +3.6% | 530,000 |
| 2015/09/02 | 4,005 | 4,345 | 3,970 | 4,270 | +210 | +5.2% | 665,000 |
| 2015/09/01 | 4,170 | 4,230 | 4,055 | 4,060 | -110 | -2.6% | 447,000 |
| 2015/08/31 | 4,075 | 4,195 | 4,025 | 4,170 | +95 | +2.3% | 353,000 |
| 2015/08/28 | 3,890 | 4,075 | 3,890 | 4,075 | +185 | +4.8% | 220,000 |
| 2015/08/27 | 3,930 | 4,000 | 3,870 | 3,890 | +60 | +1.6% | 216,000 |
| 2015/08/26 | 3,770 | 3,890 | 3,765 | 3,830 | +75 | +2% | 266,000 |
| 2015/08/25 | 3,840 | 3,985 | 3,720 | 3,755 | -155 | -4% | 390,000 |
| 2015/08/24 | 4,065 | 4,130 | 3,910 | 3,910 | -225 | -5.4% | 344,000 |
| 2015/08/21 | 4,130 | 4,200 | 4,110 | 4,135 | -105 | -2.5% | 307,000 |
| 2015/08/20 | 4,260 | 4,365 | 4,235 | 4,240 | -130 | -3% | 213,000 |
| 2015/08/19 | 4,345 | 4,405 | 4,325 | 4,370 | -45 | -1% | 389,000 |
| 2015/08/18 | 4,310 | 4,420 | 4,280 | 4,415 | +105 | +2.4% | 190,000 |
| 2015/08/17 | 4,210 | 4,320 | 4,210 | 4,310 | +30 | +0.7% | 179,000 |
| 2015/08/14 | 4,225 | 4,295 | 4,155 | 4,280 | +80 | +1.9% | 268,000 |
| 2015/08/13 | 4,270 | 4,295 | 4,160 | 4,200 | -100 | -2.3% | 297,000 |
| 2015/08/12 | 4,360 | 4,395 | 4,300 | 4,300 | -100 | -2.3% | 429,000 |
| 2015/08/11 | 4,340 | 4,420 | 4,325 | 4,400 | -10 | -0.2% | 357,000 |
| 2015/08/10 | 4,090 | 4,430 | 4,090 | 4,410 | +180 | +4.3% | 407,000 |
2351～
2400
件表示中 / 3715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 | 353,400円 | +8.0% | -15.3% | 3.51% | 9.92倍 | 0.96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 |
| 住友ファーマ | 80,400円 | -11.0% | +206.6% | 0.00% | 7.99倍 | 1.88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 |
| ツムラ | 333,200円 | +3.8% | -19.9% | 4.08% | 10.90倍 | 0.83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 |
| サンバイオ | 338,000円 | - | - | 0.00% | - | 156.55倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| ペプチド | 168,300円 | +5.0% | +1.5% | 0.00% | 14.40倍 | 3.83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
