大幸薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/17 | 1,320 | 1,376 | 1,320 | 1,363 | +24 | +1.8% | 47,000 |
| 2013/06/14 | 1,318 | 1,385 | 1,318 | 1,339 | +51 | +4% | 135,500 |
| 2013/06/13 | 1,310 | 1,380 | 1,256 | 1,288 | -59 | -4.4% | 139,200 |
| 2013/06/12 | 1,278 | 1,358 | 1,250 | 1,347 | +50 | +3.9% | 67,500 |
| 2013/06/11 | 1,290 | 1,324 | 1,289 | 1,297 | -23 | -1.7% | 85,900 |
| 2013/06/10 | 1,290 | 1,325 | 1,269 | 1,320 | +98 | +8% | 126,200 |
| 2013/06/07 | 1,244 | 1,289 | 1,193 | 1,222 | -74 | -5.7% | 266,400 |
| 2013/06/06 | 1,460 | 1,543 | 1,280 | 1,296 | -194 | -13% | 297,900 |
| 2013/06/05 | 1,572 | 1,572 | 1,490 | 1,490 | -65 | -4.2% | 153,600 |
| 2013/06/04 | 1,503 | 1,558 | 1,494 | 1,555 | +44 | +2.9% | 133,600 |
| 2013/06/03 | 1,500 | 1,561 | 1,481 | 1,511 | -18 | -1.2% | 92,400 |
| 2013/05/31 | 1,530 | 1,586 | 1,515 | 1,529 | -7 | -0.5% | 83,100 |
| 2013/05/30 | 1,650 | 1,665 | 1,530 | 1,536 | -75 | -4.7% | 252,500 |
| 2013/05/29 | 1,514 | 1,727 | 1,495 | 1,611 | +126 | +8.5% | 538,800 |
| 2013/05/28 | 1,488 | 1,510 | 1,480 | 1,485 | -33 | -2.2% | 99,100 |
| 2013/05/27 | 1,515 | 1,551 | 1,491 | 1,518 | -25 | -1.6% | 117,300 |
| 2013/05/24 | 1,504 | 1,598 | 1,502 | 1,543 | +30 | +2% | 157,600 |
| 2013/05/23 | 1,607 | 1,629 | 1,497 | 1,513 | -94 | -5.8% | 348,100 |
| 2013/05/22 | 1,630 | 1,650 | 1,606 | 1,607 | -47 | -2.8% | 131,600 |
| 2013/05/21 | 1,705 | 1,716 | 1,646 | 1,654 | -45 | -2.6% | 171,100 |
| 2013/05/20 | 1,655 | 1,730 | 1,653 | 1,699 | +62 | +3.8% | 204,800 |
| 2013/05/17 | 1,586 | 1,643 | 1,578 | 1,637 | +1 | +0.1% | 207,000 |
| 2013/05/16 | 1,618 | 1,648 | 1,588 | 1,636 | -22 | -1.3% | 348,900 |
| 2013/05/15 | 1,715 | 1,745 | 1,650 | 1,658 | -65 | -3.8% | 431,400 |
| 2013/05/14 | 1,718 | 1,780 | 1,714 | 1,723 | -35 | -2% | 296,500 |
| 2013/05/13 | 1,720 | 1,788 | 1,688 | 1,758 | -2 | -0.1% | 551,300 |
| 2013/05/10 | 1,771 | 1,793 | 1,720 | 1,760 | -33 | -1.8% | 364,100 |
| 2013/05/09 | 1,820 | 1,849 | 1,790 | 1,793 | -67 | -3.6% | 460,400 |
| 2013/05/08 | 1,878 | 1,888 | 1,850 | 1,860 | -33 | -1.7% | 606,600 |
| 2013/05/07 | 1,900 | 1,917 | 1,872 | 1,893 | +33 | +1.8% | 791,800 |
| 2013/05/02 | 1,801 | 1,869 | 1,800 | 1,860 | +25 | +1.4% | 719,500 |
| 2013/05/01 | 1,855 | 1,899 | 1,785 | 1,835 | -27 | -1.5% | 1,387,800 |
| 2013/04/30 | 1,730 | 1,877 | 1,700 | 1,862 | +84 | +4.7% | 1,647,600 |
| 2013/04/26 | 1,770 | 1,845 | 1,747 | 1,778 | -112 | -5.9% | 1,775,200 |
| 2013/04/25 | 1,740 | 1,980 | 1,680 | 1,890 | +290 | +18.1% | 7,015,300 |
| 2013/04/24 | 1,624 | 1,630 | 1,586 | 1,600 | -8 | -0.5% | 429,200 |
| 2013/04/23 | 1,592 | 1,640 | 1,585 | 1,608 | -3 | -0.2% | 357,700 |
| 2013/04/22 | 1,609 | 1,647 | 1,571 | 1,611 | +18 | +1.1% | 621,000 |
| 2013/04/19 | 1,636 | 1,636 | 1,551 | 1,593 | -69 | -4.2% | 919,300 |
| 2013/04/18 | 1,690 | 1,696 | 1,651 | 1,662 | -50 | -2.9% | 654,600 |
| 2013/04/17 | 1,733 | 1,795 | 1,681 | 1,712 | +19 | +1.1% | 1,088,600 |
| 2013/04/16 | 1,705 | 1,740 | 1,660 | 1,693 | -52 | -3% | 972,600 |
| 2013/04/15 | 1,752 | 1,830 | 1,675 | 1,745 | +175 | +11.1% | 3,796,200 |
| 2013/04/12 | 1,520 | 1,626 | 1,519 | 1,570 | ±0 | ±0% | 1,633,800 |
| 2013/04/11 | 1,656 | 1,685 | 1,488 | 1,570 | -126 | -7.4% | 4,355,700 |
| 2013/04/10 | 1,808 | 1,882 | 1,644 | 1,696 | -232 | -12% | 5,023,000 |
| 2013/04/09 | 2,038 | 2,038 | 1,733 | 1,928 | +290 | +17.7% | 7,839,500 |
| 2013/04/08 | 1,518 | 1,638 | 1,510 | 1,638 | +300 | +22.4% | 2,396,400 |
| 2013/04/05 | 1,338 | 1,338 | 1,200 | 1,338 | +300 | +28.9% | 2,926,500 |
| 2013/04/04 | 945 | 1,038 | 920 | 1,038 | +150 | +16.9% | 1,002,300 |
2901～
2950
件表示中 / 3942件
類似銘柄と比較する
現在ご覧いただいている「大幸薬品」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 |
|---|---|---|---|---|---|---|---|---|
| 大幸薬品 | 27,600円 | +0.1% | -70.9% | 0.00% | 46.15倍 | 1.74倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。感染管理「クレベリン」事業は再構築中 |
| Ｃｈｏｒｄｉａ | 24,100円 | - | - | 0.00% | - | 5.13倍 |
|
ＲＮＡ制御ストレスを標的とする低分子抗がん薬を開発中。開発品・研究者は武田にルーツ |
| オンコリス | 56,600円 | +3771.0% | - | 0.00% | - | 5.13倍 |
|
腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中 |
| セルソース | 65,800円 | - | - | 0.76% | 51.13倍 | 2.18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 |
| レナサイエンス | 101,500円 | -34.5% | - | 0.00% | 280.39倍 | 8.42倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
市場注目の銘柄
チャート関連のコラム
