扶桑薬品工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,155 | 2,237 | 2,150 | 2,208 | +26 | +1.2% | 41,900 |
| 2024/09/06 | 2,200 | 2,200 | 2,162 | 2,182 | -6 | -0.3% | 13,200 |
| 2024/09/05 | 2,180 | 2,216 | 2,171 | 2,188 | -4 | -0.2% | 17,400 |
| 2024/09/04 | 2,213 | 2,229 | 2,179 | 2,192 | -47 | -2.1% | 16,900 |
| 2024/09/03 | 2,255 | 2,255 | 2,222 | 2,239 | +9 | +0.4% | 15,300 |
| 2024/09/02 | 2,250 | 2,250 | 2,204 | 2,230 | -20 | -0.9% | 18,200 |
| 2024/08/30 | 2,270 | 2,270 | 2,245 | 2,250 | ±0 | ±0% | 8,500 |
| 2024/08/29 | 2,260 | 2,261 | 2,242 | 2,250 | -6 | -0.3% | 8,100 |
| 2024/08/28 | 2,259 | 2,259 | 2,231 | 2,256 | -3 | -0.1% | 6,200 |
| 2024/08/27 | 2,259 | 2,265 | 2,250 | 2,259 | +2 | +0.1% | 14,600 |
| 2024/08/26 | 2,263 | 2,263 | 2,234 | 2,257 | -4 | -0.2% | 10,400 |
| 2024/08/23 | 2,255 | 2,263 | 2,239 | 2,261 | -5 | -0.2% | 14,700 |
| 2024/08/22 | 2,278 | 2,286 | 2,248 | 2,266 | +10 | +0.4% | 11,000 |
| 2024/08/21 | 2,250 | 2,265 | 2,241 | 2,256 | -1 | ±0% | 10,600 |
| 2024/08/20 | 2,280 | 2,280 | 2,248 | 2,257 | -12 | -0.5% | 13,700 |
| 2024/08/19 | 2,272 | 2,298 | 2,258 | 2,269 | ±0 | ±0% | 27,400 |
| 2024/08/16 | 2,250 | 2,269 | 2,216 | 2,269 | +24 | +1.1% | 16,900 |
| 2024/08/15 | 2,220 | 2,248 | 2,197 | 2,245 | +27 | +1.2% | 19,900 |
| 2024/08/14 | 2,171 | 2,218 | 2,158 | 2,218 | +68 | +3.2% | 16,300 |
| 2024/08/13 | 2,148 | 2,155 | 2,117 | 2,150 | +12 | +0.6% | 20,600 |
| 2024/08/09 | 2,131 | 2,196 | 2,096 | 2,138 | +57 | +2.7% | 34,200 |
| 2024/08/08 | 2,050 | 2,201 | 2,025 | 2,081 | +31 | +1.5% | 86,300 |
| 2024/08/07 | 2,018 | 2,119 | 2,018 | 2,050 | +9 | +0.4% | 19,200 |
| 2024/08/06 | 2,021 | 2,084 | 1,995 | 2,041 | +100 | +5.2% | 28,500 |
| 2024/08/05 | 2,051 | 2,051 | 1,930 | 1,941 | -170 | -8.1% | 63,600 |
| 2024/08/02 | 2,199 | 2,199 | 2,111 | 2,111 | -103 | -4.7% | 33,500 |
| 2024/08/01 | 2,282 | 2,290 | 2,212 | 2,214 | -62 | -2.7% | 17,800 |
| 2024/07/31 | 2,256 | 2,276 | 2,234 | 2,276 | +20 | +0.9% | 25,500 |
| 2024/07/30 | 2,257 | 2,257 | 2,244 | 2,256 | -3 | -0.1% | 16,000 |
| 2024/07/29 | 2,253 | 2,265 | 2,231 | 2,259 | +20 | +0.9% | 13,800 |
| 2024/07/26 | 2,255 | 2,261 | 2,230 | 2,239 | -11 | -0.5% | 12,800 |
| 2024/07/25 | 2,258 | 2,273 | 2,243 | 2,250 | -18 | -0.8% | 18,300 |
| 2024/07/24 | 2,292 | 2,299 | 2,267 | 2,268 | -24 | -1% | 11,800 |
| 2024/07/23 | 2,310 | 2,331 | 2,280 | 2,292 | -13 | -0.6% | 13,800 |
| 2024/07/22 | 2,387 | 2,387 | 2,305 | 2,305 | -93 | -3.9% | 40,100 |
| 2024/07/19 | 2,383 | 2,398 | 2,362 | 2,398 | +16 | +0.7% | 14,300 |
| 2024/07/18 | 2,370 | 2,389 | 2,356 | 2,382 | +7 | +0.3% | 14,800 |
| 2024/07/17 | 2,366 | 2,397 | 2,346 | 2,375 | +26 | +1.1% | 19,400 |
| 2024/07/16 | 2,355 | 2,362 | 2,341 | 2,349 | -2 | -0.1% | 19,200 |
| 2024/07/12 | 2,350 | 2,353 | 2,329 | 2,351 | ±0 | ±0% | 11,800 |
| 2024/07/11 | 2,377 | 2,377 | 2,349 | 2,351 | ±0 | ±0% | 17,000 |
| 2024/07/10 | 2,362 | 2,380 | 2,347 | 2,351 | -18 | -0.8% | 15,200 |
| 2024/07/09 | 2,403 | 2,403 | 2,361 | 2,369 | -13 | -0.5% | 12,000 |
| 2024/07/08 | 2,417 | 2,417 | 2,382 | 2,382 | -35 | -1.4% | 10,600 |
| 2024/07/05 | 2,470 | 2,475 | 2,407 | 2,417 | -44 | -1.8% | 9,800 |
| 2024/07/04 | 2,435 | 2,468 | 2,429 | 2,461 | +26 | +1.1% | 3,700 |
| 2024/07/03 | 2,435 | 2,435 | 2,414 | 2,435 | -5 | -0.2% | 5,300 |
| 2024/07/02 | 2,443 | 2,468 | 2,435 | 2,440 | -3 | -0.1% | 12,200 |
| 2024/07/01 | 2,444 | 2,445 | 2,425 | 2,443 | -1 | ±0% | 8,300 |
| 2024/06/28 | 2,449 | 2,449 | 2,416 | 2,444 | -5 | -0.2% | 14,100 |
51～
100
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「扶桑薬」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 |
|---|---|---|---|---|---|---|---|---|
| 扶桑薬 | 266,000円 | +8.3% | +98.1% | 3.08% | 8.74倍 | 0.60倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
| ハートシード | 145,000円 | +154.1% | - | 0.00% | - | 7.10倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ミズホメディ | 163,000円 | -5.1% | -21.2% | 4.91% | 10.29倍 | 1.96倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
| セルソース | 111,700円 | -3.0% | -55.9% | 0.45% | 53.06倍 | 3.66倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
| ステムリム | 35,800円 | - | - | 0.00% | - | 2.91倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
市場注目の銘柄
チャート関連のコラム
