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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 4,715 | 4,790 | 4,420 | 4,425 | -290 | -6.2% | 793,000 |
| 2015/03/12 | 4,540 | 4,770 | 4,520 | 4,715 | +175 | +3.9% | 412,000 |
| 2015/03/11 | 4,590 | 4,615 | 4,505 | 4,540 | -60 | -1.3% | 344,000 |
| 2015/03/10 | 4,440 | 4,605 | 4,420 | 4,600 | +295 | +6.9% | 588,000 |
| 2015/03/09 | 4,320 | 4,375 | 4,280 | 4,305 | -85 | -1.9% | 246,000 |
| 2015/03/06 | 4,410 | 4,530 | 4,335 | 4,390 | -20 | -0.5% | 392,000 |
| 2015/03/05 | 4,200 | 4,435 | 4,190 | 4,410 | +185 | +4.4% | 438,000 |
| 2015/03/04 | 4,105 | 4,245 | 4,045 | 4,225 | +170 | +4.2% | 378,000 |
| 2015/03/03 | 4,000 | 4,075 | 4,000 | 4,055 | +100 | +2.5% | 189,000 |
| 2015/03/02 | 4,020 | 4,085 | 3,955 | 3,955 | -65 | -1.6% | 191,000 |
| 2015/02/27 | 3,945 | 4,135 | 3,925 | 4,020 | +105 | +2.7% | 510,000 |
| 2015/02/26 | 3,935 | 3,935 | 3,880 | 3,915 | ±0 | ±0% | 220,000 |
| 2015/02/25 | 3,925 | 3,930 | 3,890 | 3,915 | +15 | +0.4% | 163,000 |
| 2015/02/24 | 3,875 | 3,930 | 3,855 | 3,900 | -10 | -0.3% | 186,000 |
| 2015/02/23 | 3,890 | 3,940 | 3,870 | 3,910 | -30 | -0.8% | 154,000 |
| 2015/02/20 | 3,920 | 3,955 | 3,900 | 3,940 | +60 | +1.5% | 145,000 |
| 2015/02/19 | 3,840 | 3,880 | 3,825 | 3,880 | +40 | +1% | 112,000 |
| 2015/02/18 | 3,855 | 3,855 | 3,795 | 3,840 | +35 | +0.9% | 161,000 |
| 2015/02/17 | 3,755 | 3,820 | 3,725 | 3,805 | +100 | +2.7% | 287,000 |
| 2015/02/16 | 3,860 | 3,865 | 3,655 | 3,705 | -190 | -4.9% | 348,000 |
| 2015/02/13 | 3,955 | 3,990 | 3,885 | 3,895 | -115 | -2.9% | 253,000 |
| 2015/02/12 | 3,975 | 4,050 | 3,915 | 4,010 | +115 | +3% | 374,000 |
| 2015/02/10 | 3,925 | 3,925 | 3,875 | 3,895 | -30 | -0.8% | 157,000 |
| 2015/02/09 | 3,945 | 4,000 | 3,895 | 3,925 | +30 | +0.8% | 203,000 |
| 2015/02/06 | 3,915 | 3,930 | 3,870 | 3,895 | +50 | +1.3% | 190,000 |
| 2015/02/05 | 3,860 | 3,890 | 3,805 | 3,845 | -65 | -1.7% | 239,000 |
| 2015/02/04 | 3,900 | 3,945 | 3,875 | 3,910 | -25 | -0.6% | 173,000 |
| 2015/02/03 | 3,990 | 3,995 | 3,900 | 3,935 | -15 | -0.4% | 299,000 |
| 2015/02/02 | 3,890 | 3,965 | 3,875 | 3,950 | +45 | +1.2% | 168,000 |
| 2015/01/30 | 3,865 | 3,935 | 3,850 | 3,905 | +100 | +2.6% | 242,000 |
| 2015/01/29 | 3,800 | 3,845 | 3,770 | 3,805 | ±0 | ±0% | 90,000 |
| 2015/01/28 | 3,750 | 3,810 | 3,705 | 3,805 | +25 | +0.7% | 83,000 |
| 2015/01/27 | 3,725 | 3,785 | 3,690 | 3,780 | +100 | +2.7% | 213,000 |
| 2015/01/26 | 3,680 | 3,695 | 3,650 | 3,680 | -20 | -0.5% | 220,000 |
| 2015/01/23 | 3,850 | 3,850 | 3,685 | 3,700 | -100 | -2.6% | 284,000 |
| 2015/01/22 | 3,910 | 3,910 | 3,775 | 3,800 | -90 | -2.3% | 154,000 |
| 2015/01/21 | 3,895 | 3,925 | 3,805 | 3,890 | -60 | -1.5% | 157,000 |
| 2015/01/20 | 3,880 | 3,950 | 3,865 | 3,950 | +95 | +2.5% | 165,000 |
| 2015/01/19 | 3,840 | 3,860 | 3,785 | 3,855 | +50 | +1.3% | 158,000 |
| 2015/01/16 | 3,845 | 3,845 | 3,720 | 3,805 | -45 | -1.2% | 246,000 |
| 2015/01/15 | 3,820 | 3,880 | 3,815 | 3,850 | +65 | +1.7% | 175,000 |
| 2015/01/14 | 3,785 | 3,810 | 3,745 | 3,785 | -50 | -1.3% | 267,000 |
| 2015/01/13 | 3,820 | 3,840 | 3,775 | 3,835 | -30 | -0.8% | 240,000 |
| 2015/01/09 | 3,960 | 3,965 | 3,825 | 3,865 | -90 | -2.3% | 145,000 |
| 2015/01/08 | 3,890 | 3,990 | 3,845 | 3,955 | +155 | +4.1% | 368,000 |
| 2015/01/07 | 3,810 | 3,840 | 3,780 | 3,800 | +20 | +0.5% | 131,000 |
| 2015/01/06 | 3,835 | 3,865 | 3,780 | 3,780 | -70 | -1.8% | 133,000 |
| 2015/01/05 | 3,820 | 3,865 | 3,800 | 3,850 | -40 | -1% | 130,000 |
| 2014/12/30 | 3,955 | 3,955 | 3,880 | 3,890 | +5 | +0.1% | 97,000 |
| 2014/12/29 | 3,900 | 3,905 | 3,830 | 3,885 | -15 | -0.4% | 154,000 |
2501～
2550
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
