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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 272 | 274 | 271 | 274 | +2 | +0.7% | 41,000 |
| 2016/02/05 | 262 | 273 | 260 | 272 | +10 | +3.8% | 52,000 |
| 2016/02/04 | 265 | 269 | 261 | 262 | -9 | -3.3% | 94,000 |
| 2016/02/03 | 266 | 271 | 263 | 271 | -1 | -0.4% | 41,000 |
| 2016/02/02 | 274 | 276 | 270 | 272 | -2 | -0.7% | 45,000 |
| 2016/02/01 | 275 | 275 | 271 | 274 | +2 | +0.7% | 42,000 |
| 2016/01/29 | 270 | 273 | 264 | 272 | +3 | +1.1% | 65,000 |
| 2016/01/28 | 265 | 271 | 265 | 269 | +1 | +0.4% | 68,000 |
| 2016/01/27 | 266 | 269 | 265 | 268 | +8 | +3.1% | 33,000 |
| 2016/01/26 | 257 | 261 | 257 | 260 | -1 | -0.4% | 31,000 |
| 2016/01/25 | 257 | 261 | 257 | 261 | +6 | +2.4% | 43,000 |
| 2016/01/22 | 254 | 255 | 250 | 255 | +7 | +2.8% | 43,000 |
| 2016/01/21 | 257 | 259 | 248 | 248 | -10 | -3.9% | 92,000 |
| 2016/01/20 | 264 | 266 | 258 | 258 | -3 | -1.1% | 118,000 |
| 2016/01/19 | 259 | 264 | 258 | 261 | +3 | +1.2% | 66,000 |
| 2016/01/18 | 258 | 259 | 257 | 258 | -6 | -2.3% | 58,000 |
| 2016/01/15 | 269 | 269 | 264 | 264 | +1 | +0.4% | 34,000 |
| 2016/01/14 | 268 | 268 | 263 | 263 | -7 | -2.6% | 103,000 |
| 2016/01/13 | 269 | 270 | 267 | 270 | +2 | +0.7% | 62,000 |
| 2016/01/12 | 271 | 272 | 268 | 268 | -5 | -1.8% | 72,000 |
| 2016/01/08 | 275 | 276 | 272 | 273 | -3 | -1.1% | 82,000 |
| 2016/01/07 | 276 | 278 | 275 | 276 | -2 | -0.7% | 63,000 |
| 2016/01/06 | 278 | 279 | 277 | 278 | ±0 | ±0% | 47,000 |
| 2016/01/05 | 278 | 281 | 276 | 278 | +1 | +0.4% | 40,000 |
| 2016/01/04 | 281 | 281 | 277 | 277 | -3 | -1.1% | 75,000 |
| 2015/12/30 | 281 | 282 | 280 | 280 | +1 | +0.4% | 28,000 |
| 2015/12/29 | 276 | 280 | 276 | 279 | +4 | +1.5% | 33,000 |
| 2015/12/28 | 269 | 275 | 269 | 275 | +5 | +1.9% | 42,000 |
| 2015/12/25 | 275 | 275 | 268 | 270 | -7 | -2.5% | 124,000 |
| 2015/12/24 | 281 | 281 | 276 | 277 | -3 | -1.1% | 104,000 |
| 2015/12/22 | 286 | 286 | 280 | 280 | -7 | -2.4% | 65,000 |
| 2015/12/21 | 290 | 290 | 286 | 287 | -2 | -0.7% | 156,000 |
| 2015/12/18 | 286 | 292 | 286 | 289 | +4 | +1.4% | 168,000 |
| 2015/12/17 | 287 | 288 | 284 | 285 | -1 | -0.3% | 92,000 |
| 2015/12/16 | 285 | 286 | 283 | 286 | +2 | +0.7% | 73,000 |
| 2015/12/15 | 288 | 289 | 282 | 284 | -2 | -0.7% | 83,000 |
| 2015/12/14 | 288 | 289 | 284 | 286 | -1 | -0.3% | 89,000 |
| 2015/12/11 | 287 | 287 | 283 | 287 | +8 | +2.9% | 193,000 |
| 2015/12/10 | 281 | 281 | 279 | 279 | -3 | -1.1% | 96,000 |
| 2015/12/09 | 284 | 284 | 281 | 282 | -1 | -0.4% | 90,000 |
| 2015/12/08 | 285 | 286 | 283 | 283 | -2 | -0.7% | 82,000 |
| 2015/12/07 | 286 | 286 | 285 | 285 | +1 | +0.4% | 35,000 |
| 2015/12/04 | 286 | 286 | 283 | 284 | -4 | -1.4% | 88,000 |
| 2015/12/03 | 286 | 289 | 286 | 288 | +2 | +0.7% | 63,000 |
| 2015/12/02 | 286 | 287 | 285 | 286 | +1 | +0.4% | 70,000 |
| 2015/12/01 | 286 | 288 | 284 | 285 | ±0 | ±0% | 44,000 |
| 2015/11/30 | 287 | 289 | 285 | 285 | -3 | -1% | 46,000 |
| 2015/11/27 | 291 | 291 | 287 | 288 | +2 | +0.7% | 46,000 |
| 2015/11/26 | 286 | 289 | 285 | 286 | +1 | +0.4% | 52,000 |
| 2015/11/25 | 287 | 288 | 285 | 285 | -3 | -1% | 37,000 |
2151～
2200
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
