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 |
|---|---|---|---|---|---|---|---|
| 2009/12/08 | 2,390 | 2,435 | 2,350 | 2,365 | -265 | -10.1% | 534,300 |
| 2009/12/07 | 2,700 | 2,710 | 2,620 | 2,630 | -75 | -2.8% | 93,700 |
| 2009/12/04 | 2,810 | 2,820 | 2,705 | 2,705 | -105 | -3.7% | 54,600 |
| 2009/12/03 | 2,820 | 2,855 | 2,800 | 2,810 | -30 | -1.1% | 77,900 |
| 2009/12/02 | 2,790 | 2,880 | 2,775 | 2,840 | +90 | +3.3% | 116,700 |
| 2009/12/01 | 2,675 | 2,780 | 2,605 | 2,750 | +115 | +4.4% | 80,300 |
| 2009/11/30 | 2,520 | 2,635 | 2,520 | 2,635 | +125 | +5% | 66,800 |
| 2009/11/27 | 2,545 | 2,630 | 2,500 | 2,510 | -195 | -7.2% | 94,200 |
| 2009/11/26 | 2,595 | 2,730 | 2,510 | 2,705 | +150 | +5.9% | 80,200 |
| 2009/11/25 | 2,650 | 2,660 | 2,460 | 2,555 | -135 | -5% | 114,100 |
| 2009/11/24 | 2,845 | 2,880 | 2,665 | 2,690 | -155 | -5.4% | 105,100 |
| 2009/11/20 | 2,720 | 2,900 | 2,715 | 2,845 | +45 | +1.6% | 90,500 |
| 2009/11/19 | 2,870 | 2,870 | 2,740 | 2,800 | +70 | +2.6% | 96,500 |
| 2009/11/18 | 2,700 | 2,925 | 2,640 | 2,730 | ±0 | ±0% | 218,700 |
| 2009/11/17 | 2,960 | 3,020 | 2,690 | 2,730 | -180 | -6.2% | 182,600 |
| 2009/11/16 | 3,230 | 3,230 | 2,825 | 2,910 | -390 | -11.8% | 311,600 |
| 2009/11/13 | 3,420 | 3,500 | 3,230 | 3,300 | -220 | -6.3% | 251,400 |
| 2009/11/12 | 3,500 | 3,540 | 3,370 | 3,520 | -20 | -0.6% | 156,600 |
| 2009/11/11 | 3,550 | 3,580 | 3,480 | 3,540 | -40 | -1.1% | 83,200 |
| 2009/11/10 | 3,640 | 3,670 | 3,550 | 3,580 | -30 | -0.8% | 76,600 |
| 2009/11/09 | 3,670 | 3,740 | 3,560 | 3,610 | -30 | -0.8% | 153,800 |
| 2009/11/06 | 3,490 | 3,650 | 3,470 | 3,640 | +180 | +5.2% | 143,200 |
| 2009/11/05 | 3,510 | 3,550 | 3,460 | 3,460 | -40 | -1.1% | 74,200 |
| 2009/11/04 | 3,550 | 3,580 | 3,490 | 3,500 | -100 | -2.8% | 71,200 |
| 2009/11/02 | 3,540 | 3,680 | 3,530 | 3,600 | -40 | -1.1% | 82,900 |
| 2009/10/30 | 3,730 | 3,740 | 3,580 | 3,640 | -40 | -1.1% | 171,000 |
| 2009/10/29 | 3,400 | 3,690 | 3,400 | 3,680 | +200 | +5.7% | 249,800 |
| 2009/10/28 | 3,530 | 3,530 | 3,450 | 3,480 | ±0 | ±0% | 66,000 |
| 2009/10/27 | 3,550 | 3,600 | 3,480 | 3,480 | -100 | -2.8% | 93,300 |
| 2009/10/26 | 3,620 | 3,640 | 3,550 | 3,580 | -30 | -0.8% | 86,500 |
| 2009/10/23 | 3,610 | 3,680 | 3,590 | 3,610 | ±0 | ±0% | 62,800 |
| 2009/10/22 | 3,670 | 3,690 | 3,570 | 3,610 | -40 | -1.1% | 75,900 |
| 2009/10/21 | 3,700 | 3,720 | 3,640 | 3,650 | -130 | -3.4% | 121,900 |
| 2009/10/20 | 3,800 | 3,810 | 3,730 | 3,780 | -50 | -1.3% | 80,400 |
| 2009/10/19 | 3,750 | 3,850 | 3,730 | 3,830 | +60 | +1.6% | 73,300 |
| 2009/10/16 | 3,810 | 3,850 | 3,720 | 3,770 | -110 | -2.8% | 100,300 |
| 2009/10/15 | 3,930 | 3,980 | 3,800 | 3,880 | -70 | -1.8% | 160,100 |
| 2009/10/14 | 3,820 | 3,990 | 3,760 | 3,950 | +40 | +1% | 188,900 |
| 2009/10/13 | 4,050 | 4,120 | 3,860 | 3,910 | +160 | +4.3% | 386,900 |
| 2009/10/09 | 3,760 | 3,760 | 3,660 | 3,750 | +90 | +2.5% | 72,300 |
| 2009/10/08 | 3,750 | 3,770 | 3,650 | 3,660 | -40 | -1.1% | 51,900 |
| 2009/10/07 | 3,640 | 3,740 | 3,630 | 3,700 | +150 | +4.2% | 114,500 |
| 2009/10/06 | 3,420 | 3,610 | 3,410 | 3,550 | +160 | +4.7% | 118,700 |
| 2009/10/05 | 3,430 | 3,520 | 3,360 | 3,390 | -140 | -4% | 72,700 |
| 2009/10/02 | 3,660 | 3,750 | 3,460 | 3,530 | -280 | -7.3% | 183,400 |
| 2009/10/01 | 3,970 | 3,970 | 3,780 | 3,810 | -150 | -3.8% | 127,700 |
| 2009/09/30 | 3,880 | 3,980 | 3,780 | 3,960 | +150 | +3.9% | 142,300 |
| 2009/09/29 | 3,790 | 3,890 | 3,750 | 3,810 | +70 | +1.9% | 102,300 |
| 2009/09/28 | 3,830 | 4,010 | 3,680 | 3,740 | -100 | -2.6% | 345,600 |
| 2009/09/25 | 3,430 | 3,840 | 3,350 | 3,840 | +430 | +12.6% | 313,000 |
3801～
3850
件表示中 / 3978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 | 36,700円 | +0.1% | -70.9% | 0.00% | 61.37倍 | 2.31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 |
| ステムリム | 32,600円 | - | - | 0.00% | - | 3.00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 |
| 扶桑薬 | 210,200円 | +1.6% | -12.7% | 4.28% | 7.81倍 | 0.54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 |
| ＣＡＮＢＡＳ | 96,600円 | - | - | 0.00% | - | 6.18倍 |
|
抗がん剤開発に特化した創薬ベンチャー。主力の膵臓がん治療薬候補は自社開発。導出も模索 |
| キッズバイオ | 37,000円 | - | - | 0.00% | - | 13.17倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
市場注目の銘柄
チャート関連のコラム
