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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 2,965 | 3,040 | 2,963 | 2,965 | +8 | +0.3% | 142,000 |
| 2014/07/30 | 3,000 | 3,015 | 2,950 | 2,957 | -83 | -2.7% | 237,000 |
| 2014/07/29 | 3,040 | 3,075 | 3,035 | 3,040 | ±0 | ±0% | 257,000 |
| 2014/07/28 | 2,975 | 3,065 | 2,975 | 3,040 | +48 | +1.6% | 360,000 |
| 2014/07/25 | 2,908 | 3,040 | 2,903 | 2,992 | +84 | +2.9% | 395,000 |
| 2014/07/24 | 2,860 | 2,928 | 2,860 | 2,908 | +8 | +0.3% | 220,000 |
| 2014/07/23 | 2,855 | 2,920 | 2,855 | 2,900 | +26 | +0.9% | 288,000 |
| 2014/07/22 | 2,860 | 2,889 | 2,832 | 2,874 | +14 | +0.5% | 250,000 |
| 2014/07/18 | 2,765 | 2,879 | 2,765 | 2,860 | +97 | +3.5% | 478,000 |
| 2014/07/17 | 2,892 | 2,894 | 2,755 | 2,763 | -137 | -4.7% | 677,000 |
| 2014/07/16 | 2,910 | 2,929 | 2,895 | 2,900 | -27 | -0.9% | 140,000 |
| 2014/07/15 | 2,949 | 2,976 | 2,921 | 2,927 | -56 | -1.9% | 209,000 |
| 2014/07/14 | 2,980 | 2,996 | 2,966 | 2,983 | +23 | +0.8% | 140,000 |
| 2014/07/11 | 2,910 | 2,974 | 2,905 | 2,960 | +33 | +1.1% | 205,000 |
| 2014/07/10 | 2,957 | 2,957 | 2,916 | 2,927 | -48 | -1.6% | 265,000 |
| 2014/07/09 | 2,965 | 3,030 | 2,955 | 2,975 | -8 | -0.3% | 376,000 |
| 2014/07/08 | 2,971 | 2,995 | 2,956 | 2,983 | +9 | +0.3% | 279,000 |
| 2014/07/07 | 3,035 | 3,055 | 2,965 | 2,974 | -18 | -0.6% | 297,000 |
| 2014/07/04 | 2,945 | 3,005 | 2,939 | 2,992 | +53 | +1.8% | 300,000 |
| 2014/07/03 | 2,958 | 2,969 | 2,906 | 2,939 | -34 | -1.1% | 272,000 |
| 2014/07/02 | 2,962 | 2,984 | 2,937 | 2,973 | +7 | +0.2% | 314,000 |
| 2014/07/01 | 2,978 | 2,993 | 2,953 | 2,966 | +10 | +0.3% | 333,000 |
| 2014/06/30 | 2,980 | 2,989 | 2,933 | 2,956 | +12 | +0.4% | 281,000 |
| 2014/06/27 | 2,929 | 2,988 | 2,917 | 2,944 | +10 | +0.3% | 275,000 |
| 2014/06/26 | 2,932 | 2,965 | 2,899 | 2,934 | -48 | -1.6% | 498,000 |
| 2014/06/25 | 2,970 | 2,994 | 2,890 | 2,982 | -33 | -1.1% | 882,000 |
| 2014/06/24 | 2,860 | 3,095 | 2,858 | 3,015 | +144 | +5% | 1,320,000 |
| 2014/06/23 | 2,857 | 2,895 | 2,850 | 2,871 | -14 | -0.5% | 470,000 |
| 2014/06/20 | 2,855 | 2,969 | 2,855 | 2,885 | +34 | +1.2% | 1,101,000 |
| 2014/06/19 | 2,855 | 2,883 | 2,830 | 2,851 | -45 | -1.6% | 999,000 |
| 2014/06/18 | 2,660 | 2,930 | 2,660 | 2,896 | +281 | +10.7% | 2,620,000 |
| 2014/06/17 | 2,460 | 2,720 | 2,414 | 2,615 | +224 | +9.4% | 2,703,000 |
| 2014/06/16 | 2,391 | 2,391 | 2,312 | 2,391 | +400 | +20.1% | 619,000 |
| 2014/06/13 | 1,952 | 1,995 | 1,948 | 1,991 | +31 | +1.6% | 257,000 |
| 2014/06/12 | 1,955 | 1,975 | 1,945 | 1,960 | -23 | -1.2% | 221,000 |
| 2014/06/11 | 1,952 | 1,986 | 1,952 | 1,983 | +13 | +0.7% | 85,000 |
| 2014/06/10 | 1,970 | 1,974 | 1,956 | 1,970 | ±0 | ±0% | 161,000 |
| 2014/06/09 | 1,971 | 1,984 | 1,963 | 1,970 | -12 | -0.6% | 137,000 |
| 2014/06/06 | 1,970 | 1,986 | 1,955 | 1,982 | +12 | +0.6% | 197,000 |
| 2014/06/05 | 1,971 | 1,981 | 1,959 | 1,970 | -1 | -0.1% | 202,000 |
| 2014/06/04 | 1,980 | 1,981 | 1,956 | 1,971 | -3 | -0.2% | 278,000 |
| 2014/06/03 | 1,989 | 2,003 | 1,966 | 1,974 | -15 | -0.8% | 330,000 |
| 2014/06/02 | 1,982 | 2,004 | 1,976 | 1,989 | +7 | +0.4% | 384,000 |
| 2014/05/30 | 1,982 | 1,988 | 1,975 | 1,982 | -8 | -0.4% | 198,000 |
| 2014/05/29 | 1,987 | 1,993 | 1,961 | 1,990 | +2 | +0.1% | 159,000 |
| 2014/05/28 | 1,977 | 1,996 | 1,977 | 1,988 | +9 | +0.5% | 173,000 |
| 2014/05/27 | 1,980 | 1,998 | 1,975 | 1,979 | -20 | -1% | 104,000 |
| 2014/05/26 | 1,961 | 1,999 | 1,948 | 1,999 | +39 | +2% | 155,000 |
| 2014/05/23 | 1,955 | 1,971 | 1,932 | 1,960 | +2 | +0.1% | 93,000 |
| 2014/05/22 | 1,930 | 1,973 | 1,923 | 1,958 | +39 | +2% | 246,000 |
2651～
2700
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
