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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 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 |
| 2015/08/07 | 4,220 | 4,335 | 4,220 | 4,230 | -30 | -0.7% | 249,000 |
| 2015/08/06 | 4,325 | 4,380 | 4,245 | 4,260 | -60 | -1.4% | 406,000 |
| 2015/08/05 | 4,320 | 4,420 | 4,250 | 4,320 | -40 | -0.9% | 539,000 |
| 2015/08/04 | 4,320 | 4,380 | 4,255 | 4,360 | +60 | +1.4% | 468,000 |
| 2015/08/03 | 4,170 | 4,315 | 4,170 | 4,300 | +160 | +3.9% | 471,000 |
| 2015/07/31 | 4,005 | 4,155 | 3,980 | 4,140 | +100 | +2.5% | 354,000 |
| 2015/07/30 | 3,995 | 4,060 | 3,980 | 4,040 | -25 | -0.6% | 165,000 |
| 2015/07/29 | 3,975 | 4,095 | 3,965 | 4,065 | +135 | +3.4% | 290,000 |
| 2015/07/28 | 3,925 | 3,975 | 3,890 | 3,930 | ±0 | ±0% | 216,000 |
| 2015/07/27 | 3,930 | 3,950 | 3,885 | 3,930 | +35 | +0.9% | 277,000 |
| 2015/07/24 | 3,935 | 3,940 | 3,880 | 3,895 | -25 | -0.6% | 172,000 |
| 2015/07/23 | 3,905 | 3,935 | 3,865 | 3,920 | +40 | +1% | 216,000 |
| 2015/07/22 | 3,875 | 3,895 | 3,825 | 3,880 | -30 | -0.8% | 239,000 |
| 2015/07/21 | 3,940 | 3,960 | 3,890 | 3,910 | +10 | +0.3% | 192,000 |
| 2015/07/17 | 3,890 | 3,925 | 3,830 | 3,900 | -50 | -1.3% | 339,000 |
2401～
2450
件表示中 / 3750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 | 318,900円 | +8.0% | -15.3% | 3.89% | 8.95倍 | 0.87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 | 399,300円 | +5.8% | +1.2% | 3.01% | 12.93倍 | 1.03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 |
| ツムラ | 365,900円 | +3.8% | -19.9% | 3.72% | 11.88倍 | 0.91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 |
| サワイＧＨＤ | 193,400円 | +5.9% | +684.6% | 2.84% | 12.84倍 | 1.28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 |
| ペプチド | 171,400円 | +5.0% | +1.5% | 0.00% | 14.66倍 | 3.90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
