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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 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 |
| 2015/07/16 | 3,925 | 3,970 | 3,915 | 3,950 | -50 | -1.3% | 342,000 |
| 2015/07/15 | 3,820 | 4,010 | 3,820 | 4,000 | +180 | +4.7% | 366,000 |
| 2015/07/14 | 3,895 | 3,920 | 3,795 | 3,820 | -5 | -0.1% | 362,000 |
| 2015/07/13 | 3,900 | 3,900 | 3,800 | 3,825 | -50 | -1.3% | 251,000 |
| 2015/07/10 | 3,930 | 3,995 | 3,855 | 3,875 | -60 | -1.5% | 215,000 |
| 2015/07/09 | 3,820 | 3,970 | 3,725 | 3,935 | ±0 | ±0% | 434,000 |
| 2015/07/08 | 4,000 | 4,000 | 3,900 | 3,935 | -100 | -2.5% | 308,000 |
| 2015/07/07 | 4,060 | 4,115 | 3,990 | 4,035 | -20 | -0.5% | 283,000 |
| 2015/07/06 | 4,040 | 4,110 | 4,035 | 4,055 | -30 | -0.7% | 225,000 |
| 2015/07/03 | 4,100 | 4,115 | 4,070 | 4,085 | -35 | -0.8% | 198,000 |
| 2015/07/02 | 3,965 | 4,125 | 3,940 | 4,120 | +210 | +5.4% | 464,000 |
| 2015/07/01 | 3,775 | 3,920 | 3,755 | 3,910 | +160 | +4.3% | 224,000 |
| 2015/06/30 | 3,805 | 3,825 | 3,735 | 3,750 | -20 | -0.5% | 254,000 |
| 2015/06/29 | 3,805 | 3,870 | 3,755 | 3,770 | -110 | -2.8% | 346,000 |
| 2015/06/26 | 3,855 | 3,905 | 3,835 | 3,880 | -5 | -0.1% | 233,000 |
| 2015/06/25 | 3,905 | 3,955 | 3,870 | 3,885 | -75 | -1.9% | 142,000 |
| 2015/06/24 | 3,915 | 3,980 | 3,915 | 3,960 | -10 | -0.3% | 308,000 |
2451～
2500
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
