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 |
|---|---|---|---|---|---|---|---|
| 2009/09/24 | 3,530 | 3,550 | 3,410 | 3,410 | -110 | -3.1% | 112,800 |
| 2009/09/18 | 3,650 | 3,650 | 3,330 | 3,520 | -130 | -3.6% | 376,600 |
| 2009/09/17 | 3,830 | 3,970 | 3,650 | 3,650 | -310 | -7.8% | 348,800 |
| 2009/09/16 | 4,100 | 4,100 | 3,950 | 3,960 | -110 | -2.7% | 123,500 |
| 2009/09/15 | 4,170 | 4,190 | 3,980 | 4,070 | -130 | -3.1% | 158,900 |
| 2009/09/14 | 4,140 | 4,230 | 4,130 | 4,200 | -20 | -0.5% | 150,900 |
| 2009/09/11 | 4,300 | 4,300 | 4,190 | 4,220 | +30 | +0.7% | 99,500 |
| 2009/09/10 | 4,150 | 4,250 | 4,150 | 4,190 | +30 | +0.7% | 152,000 |
| 2009/09/09 | 4,300 | 4,340 | 4,140 | 4,160 | -100 | -2.3% | 171,100 |
| 2009/09/08 | 4,180 | 4,350 | 4,150 | 4,260 | +110 | +2.7% | 176,100 |
| 2009/09/07 | 4,400 | 4,430 | 4,110 | 4,150 | -300 | -6.7% | 368,400 |
| 2009/09/04 | 4,680 | 4,690 | 4,360 | 4,450 | -200 | -4.3% | 317,800 |
| 2009/09/03 | 4,600 | 4,690 | 4,590 | 4,650 | +100 | +2.2% | 391,100 |
| 2009/09/02 | 4,500 | 4,640 | 4,450 | 4,550 | ±0 | ±0% | 459,400 |
| 2009/09/01 | 4,480 | 4,570 | 4,400 | 4,550 | +160 | +3.6% | 424,000 |
| 2009/08/31 | 4,420 | 4,680 | 4,320 | 4,390 | -40 | -0.9% | 576,300 |
| 2009/08/28 | 3,820 | 4,450 | 3,720 | 4,430 | +460 | +11.6% | 1,143,400 |
| 2009/08/27 | 4,120 | 4,220 | 3,910 | 3,970 | -350 | -8.1% | 588,700 |
| 2009/08/26 | 4,550 | 4,560 | 4,200 | 4,320 | -140 | -3.1% | 490,300 |
| 2009/08/25 | 4,600 | 4,640 | 4,200 | 4,460 | -240 | -5.1% | 778,100 |
| 2009/08/24 | 4,670 | 4,830 | 4,560 | 4,700 | +210 | +4.7% | 707,500 |
| 2009/08/21 | 4,340 | 4,710 | 4,270 | 4,490 | +250 | +5.9% | 1,116,700 |
| 2009/08/20 | 4,000 | 4,240 | 3,860 | 4,240 | +500 | +13.4% | 1,023,300 |
| 2009/08/19 | 3,550 | 3,740 | 3,400 | 3,740 | +500 | +15.4% | 905,300 |
| 2009/08/18 | 3,300 | 3,620 | 3,030 | 3,240 | -20 | -0.6% | 1,203,900 |
| 2009/08/17 | 3,100 | 3,270 | 3,090 | 3,260 | +345 | +11.8% | 667,700 |
| 2009/08/14 | 2,830 | 2,930 | 2,825 | 2,915 | +135 | +4.9% | 370,800 |
| 2009/08/13 | 2,720 | 2,840 | 2,710 | 2,780 | +75 | +2.8% | 253,000 |
| 2009/08/12 | 2,705 | 2,735 | 2,675 | 2,705 | -70 | -2.5% | 216,000 |
| 2009/08/11 | 2,700 | 2,795 | 2,680 | 2,775 | +35 | +1.3% | 204,100 |
| 2009/08/10 | 2,610 | 2,740 | 2,590 | 2,740 | +170 | +6.6% | 223,100 |
| 2009/08/07 | 2,560 | 2,610 | 2,540 | 2,570 | -30 | -1.2% | 124,600 |
| 2009/08/06 | 2,575 | 2,600 | 2,520 | 2,600 | +20 | +0.8% | 103,200 |
| 2009/08/05 | 2,635 | 2,655 | 2,560 | 2,580 | -20 | -0.8% | 211,100 |
| 2009/08/04 | 2,540 | 2,700 | 2,510 | 2,600 | +95 | +3.8% | 456,200 |
| 2009/08/03 | 2,400 | 2,505 | 2,400 | 2,505 | +200 | +8.7% | 350,000 |
| 2009/07/31 | 2,330 | 2,400 | 2,285 | 2,305 | +5 | +0.2% | 217,000 |
| 2009/07/30 | 2,280 | 2,400 | 2,210 | 2,300 | +5 | +0.2% | 186,400 |
| 2009/07/29 | 2,480 | 2,480 | 2,260 | 2,295 | -125 | -5.2% | 269,400 |
| 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 |
3851～
3900
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
