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 |
|---|---|---|---|---|---|---|---|
| 2015/11/18 | 5,320 | 5,390 | 5,280 | 5,300 | +60 | +1.1% | 173,000 |
| 2015/11/17 | 5,220 | 5,280 | 5,160 | 5,240 | -10 | -0.2% | 164,000 |
| 2015/11/16 | 5,160 | 5,300 | 5,160 | 5,250 | ±0 | ±0% | 226,000 |
| 2015/11/13 | 5,220 | 5,250 | 5,130 | 5,250 | +20 | +0.4% | 251,000 |
| 2015/11/12 | 5,180 | 5,330 | 5,180 | 5,230 | +70 | +1.4% | 330,000 |
| 2015/11/11 | 5,100 | 5,190 | 5,090 | 5,160 | +50 | +1% | 232,000 |
| 2015/11/10 | 5,030 | 5,110 | 4,990 | 5,110 | +20 | +0.4% | 164,000 |
| 2015/11/09 | 5,080 | 5,170 | 5,030 | 5,090 | +100 | +2% | 502,000 |
| 2015/11/06 | 4,945 | 5,040 | 4,900 | 4,990 | +45 | +0.9% | 266,000 |
| 2015/11/05 | 4,930 | 4,970 | 4,920 | 4,945 | +20 | +0.4% | 208,000 |
| 2015/11/04 | 4,805 | 4,975 | 4,805 | 4,925 | +95 | +2% | 336,000 |
| 2015/11/02 | 4,750 | 4,935 | 4,680 | 4,830 | +80 | +1.7% | 464,000 |
| 2015/10/30 | 4,530 | 4,800 | 4,525 | 4,750 | +250 | +5.6% | 585,000 |
| 2015/10/29 | 4,490 | 4,530 | 4,450 | 4,500 | +30 | +0.7% | 261,000 |
| 2015/10/28 | 4,525 | 4,550 | 4,450 | 4,470 | -65 | -1.4% | 282,000 |
| 2015/10/27 | 4,470 | 4,560 | 4,460 | 4,535 | +65 | +1.5% | 355,000 |
| 2015/10/26 | 4,480 | 4,535 | 4,450 | 4,470 | -55 | -1.2% | 249,000 |
| 2015/10/23 | 4,540 | 4,565 | 4,500 | 4,525 | +95 | +2.1% | 259,000 |
| 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 |
2401～
2450
件表示中 / 3783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 | 329,300円 | +3.6% | -15.3% | 3.77% | 9.25倍 | 0.90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 |
| ツムラ | 374,400円 | +3.8% | -19.9% | 3.63% | 12.16倍 | 0.93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 | 203,400円 | +5.9% | +684.6% | 2.70% | 13.50倍 | 1.35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 | 173,400円 | +5.0% | +1.5% | 0.00% | 14.84倍 | 4.18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 |
| キッセイ薬 | 447,000円 | +3.6% | - | 2.68% | 15.06倍 | 0.89倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
