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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 2,405 | 2,620 | 2,325 | 2,420 | +110 | +4.8% | 437,700 |
| 2009/07/27 | 2,250 | 2,330 | 2,233.3 | 2,310 | +106.7 | +4.8% | 302,100 |
| 2009/07/24 | 2,123.3 | 2,303.3 | 2,100 | 2,203.3 | +136.6 | +6.6% | 384,300 |
| 2009/07/23 | 2,003.3 | 2,076.7 | 2,000 | 2,066.7 | +76.7 | +3.9% | 201,300 |
| 2009/07/22 | 1,956.7 | 2,023.3 | 1,916.7 | 1,990 | +23.3 | +1.2% | 179,700 |
| 2009/07/21 | 1,980 | 1,980 | 1,933.3 | 1,966.7 | +53.4 | +2.8% | 170,400 |
| 2009/07/17 | 1,830 | 1,916.7 | 1,826.7 | 1,913.3 | +133.3 | +7.5% | 264,300 |
| 2009/07/16 | 1,813.3 | 1,850 | 1,750 | 1,780 | +96.7 | +5.7% | 289,200 |
| 2009/07/15 | 1,633.3 | 1,720 | 1,633.3 | 1,683.3 | +16.6 | +1% | 27,900 |
| 2009/07/14 | 1,660 | 1,676.7 | 1,593.3 | 1,666.7 | +66.7 | +4.2% | 63,600 |
| 2009/07/13 | 1,756.7 | 1,756.7 | 1,600 | 1,600 | -166.7 | -9.4% | 94,800 |
| 2009/07/10 | 1,776.7 | 1,776.7 | 1,726.7 | 1,766.7 | +6.7 | +0.4% | 66,600 |
| 2009/07/09 | 1,783.3 | 1,783.3 | 1,743.3 | 1,760 | -26.7 | -1.5% | 91,800 |
| 2009/07/08 | 1,766.7 | 1,800 | 1,760 | 1,786.7 | -6.6 | -0.4% | 115,200 |
| 2009/07/07 | 1,763.3 | 1,813.3 | 1,733.3 | 1,793.3 | +30 | +1.7% | 177,300 |
| 2009/07/06 | 1,733.3 | 1,763.3 | 1,706.7 | 1,763.3 | +96.6 | +5.8% | 267,000 |
| 2009/07/03 | 1,586.7 | 1,676.7 | 1,560 | 1,666.7 | +93.4 | +5.9% | 177,000 |
| 2009/07/02 | 1,556.7 | 1,586.7 | 1,550 | 1,573.3 | -13.4 | -0.8% | 35,100 |
| 2009/07/01 | 1,563.3 | 1,596.7 | 1,550 | 1,586.7 | +30 | +1.9% | 55,200 |
| 2009/06/30 | 1,556.7 | 1,566.7 | 1,490 | 1,556.7 | +3.4 | +0.2% | 65,100 |
| 2009/06/29 | 1,600 | 1,600 | 1,550 | 1,553.3 | -50 | -3.1% | 33,900 |
| 2009/06/26 | 1,583.3 | 1,606.7 | 1,583.3 | 1,603.3 | +16.6 | +1% | 35,100 |
| 2009/06/25 | 1,596.7 | 1,613.3 | 1,566.7 | 1,586.7 | -26.6 | -1.6% | 34,800 |
| 2009/06/24 | 1,563.3 | 1,613.3 | 1,540 | 1,613.3 | +33.3 | +2.1% | 58,500 |
| 2009/06/23 | 1,580 | 1,586.7 | 1,556.7 | 1,580 | -16.7 | -1% | 53,100 |
| 2009/06/22 | 1,526.7 | 1,596.7 | 1,503.3 | 1,596.7 | +86.7 | +5.7% | 93,000 |
| 2009/06/19 | 1,483.3 | 1,510 | 1,483.3 | 1,510 | +13.3 | +0.9% | 86,100 |
| 2009/06/18 | 1,506.7 | 1,506.7 | 1,440 | 1,496.7 | +6.7 | +0.4% | 81,900 |
| 2009/06/17 | 1,540 | 1,543.3 | 1,480 | 1,490 | -50 | -3.2% | 48,000 |
| 2009/06/16 | 1,590 | 1,590 | 1,533.3 | 1,540 | -43.3 | -2.7% | 44,100 |
| 2009/06/15 | 1,580 | 1,590 | 1,550 | 1,583.3 | +20 | +1.3% | 67,800 |
| 2009/06/12 | 1,583.3 | 1,583.3 | 1,523.3 | 1,563.3 | +3.3 | +0.2% | 112,500 |
| 2009/06/11 | 1,533.3 | 1,576.7 | 1,533.3 | 1,560 | +43.3 | +2.9% | 171,600 |
| 2009/06/10 | 1,466.7 | 1,550 | 1,430 | 1,516.7 | +133.4 | +9.6% | 252,000 |
| 2009/06/09 | 1,403.3 | 1,416.7 | 1,383.3 | 1,383.3 | -33.4 | -2.4% | 81,300 |
| 2009/06/08 | 1,456.7 | 1,466.7 | 1,400 | 1,416.7 | -33.3 | -2.3% | 147,600 |
| 2009/06/05 | 1,503.3 | 1,503.3 | 1,366.7 | 1,450 | -70 | -4.6% | 332,400 |
| 2009/06/04 | 1,566.7 | 1,566.7 | 1,510 | 1,520 | -50 | -3.2% | 119,700 |
| 2009/06/03 | 1,570 | 1,626.7 | 1,533.3 | 1,570 | -16.7 | -1.1% | 203,400 |
| 2009/06/02 | 1,646.7 | 1,666.7 | 1,573.3 | 1,586.7 | -46.6 | -2.9% | 150,900 |
| 2009/06/01 | 1,710 | 1,773.3 | 1,620 | 1,633.3 | -110 | -6.3% | 128,400 |
| 2009/05/29 | 1,746.7 | 1,796.7 | 1,676.7 | 1,743.3 | +23.3 | +1.4% | 198,300 |
| 2009/05/28 | 1,546.7 | 1,720 | 1,516.7 | 1,720 | +166.7 | +10.7% | 297,900 |
| 2009/05/27 | 1,600 | 1,600 | 1,510 | 1,553.3 | -46.7 | -2.9% | 200,100 |
| 2009/05/26 | 1,610 | 1,633.3 | 1,553.3 | 1,600 | -26.7 | -1.6% | 327,600 |
| 2009/05/25 | 1,686.7 | 1,743.3 | 1,583.3 | 1,626.7 | -226.6 | -12.2% | 689,400 |
| 2009/05/22 | 1,956.7 | 1,973.3 | 1,836.7 | 1,853.3 | -103.4 | -5.3% | 136,500 |
| 2009/05/21 | 1,986.7 | 1,996.7 | 1,940 | 1,956.7 | +3.4 | +0.2% | 130,800 |
| 2009/05/20 | 2,016.7 | 2,053.3 | 1,900 | 1,953.3 | -43.4 | -2.2% | 264,600 |
| 2009/05/19 | 1,780 | 2,133.3 | 1,763.3 | 1,996.7 | +183.4 | +10.1% | 468,600 |
3751～
3800
件表示中 / 3839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 | 36,400円 | +11.1% | - | 0.00% | 33.21倍 | 2.26倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。不振の「クレベリン」など事業再構築中 |
| セルソース | 114,100円 | -3.0% | -55.9% | 0.44% | 54.20倍 | 3.74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 | 35,700円 | - | - | 0.00% | - | 2.90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 |
| ヘリオス | 20,100円 | +395.9% | - | 0.00% | - | 5.59倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| オンコリス | 69,900円 | +58.7% | - | 0.00% | - | 12.32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 |
市場注目の銘柄
チャート関連のコラム
