わかもと製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 297 | 297 | 292 | 293 | -2 | -0.7% | 9,600 |
| 2018/07/17 | 295 | 296 | 292 | 295 | +8 | +2.8% | 40,000 |
| 2018/07/13 | 286 | 287 | 282 | 287 | +1 | +0.3% | 20,100 |
| 2018/07/12 | 281 | 286 | 281 | 286 | +5 | +1.8% | 20,800 |
| 2018/07/11 | 282 | 282 | 279 | 281 | -1 | -0.4% | 20,800 |
| 2018/07/10 | 284 | 288 | 281 | 282 | -4 | -1.4% | 21,200 |
| 2018/07/09 | 288 | 291 | 282 | 286 | ±0 | ±0% | 12,900 |
| 2018/07/06 | 281 | 286 | 281 | 286 | +6 | +2.1% | 23,000 |
| 2018/07/05 | 290 | 290 | 280 | 280 | -5 | -1.8% | 25,100 |
| 2018/07/04 | 289 | 289 | 285 | 285 | -5 | -1.7% | 24,500 |
| 2018/07/03 | 291 | 295 | 290 | 290 | -2 | -0.7% | 29,700 |
| 2018/07/02 | 295 | 297 | 292 | 292 | -5 | -1.7% | 13,300 |
| 2018/06/29 | 300 | 300 | 294 | 297 | -3 | -1% | 19,000 |
| 2018/06/28 | 297 | 300 | 296 | 300 | ±0 | ±0% | 22,300 |
| 2018/06/27 | 295 | 300 | 294 | 300 | +7 | +2.4% | 43,300 |
| 2018/06/26 | 291 | 295 | 291 | 293 | -1 | -0.3% | 11,100 |
| 2018/06/25 | 298 | 298 | 291 | 294 | ±0 | ±0% | 21,500 |
| 2018/06/22 | 296 | 298 | 290 | 294 | -2 | -0.7% | 46,300 |
| 2018/06/21 | 293 | 297 | 293 | 296 | +2 | +0.7% | 27,900 |
| 2018/06/20 | 288 | 295 | 287 | 294 | +8 | +2.8% | 20,200 |
| 2018/06/19 | 291 | 292 | 285 | 286 | -8 | -2.7% | 22,800 |
| 2018/06/18 | 294 | 294 | 286 | 294 | +4 | +1.4% | 34,000 |
| 2018/06/15 | 292 | 292 | 285 | 290 | -2 | -0.7% | 13,100 |
| 2018/06/14 | 294 | 294 | 286 | 292 | +1 | +0.3% | 25,700 |
| 2018/06/13 | 291 | 291 | 288 | 291 | ±0 | ±0% | 14,800 |
| 2018/06/12 | 285 | 291 | 285 | 291 | +6 | +2.1% | 26,100 |
| 2018/06/11 | 282 | 285 | 280 | 285 | +2 | +0.7% | 19,500 |
| 2018/06/08 | 280 | 285 | 280 | 283 | +2 | +0.7% | 39,200 |
| 2018/06/07 | 289 | 292 | 279 | 281 | -9 | -3.1% | 40,600 |
| 2018/06/06 | 294 | 294 | 289 | 290 | -5 | -1.7% | 16,800 |
| 2018/06/05 | 297 | 298 | 294 | 295 | -4 | -1.3% | 19,800 |
| 2018/06/04 | 300 | 300 | 296 | 299 | +4 | +1.4% | 20,600 |
| 2018/06/01 | 292 | 298 | 291 | 295 | +1 | +0.3% | 20,800 |
| 2018/05/31 | 292 | 300 | 292 | 294 | +1 | +0.3% | 22,000 |
| 2018/05/30 | 300 | 304 | 284 | 293 | -11 | -3.6% | 34,900 |
| 2018/05/29 | 296 | 305 | 294 | 304 | +7 | +2.4% | 34,100 |
| 2018/05/28 | 296 | 297 | 294 | 297 | -2 | -0.7% | 8,300 |
| 2018/05/25 | 301 | 301 | 297 | 299 | ±0 | ±0% | 15,300 |
| 2018/05/24 | 292 | 299 | 292 | 299 | +4 | +1.4% | 10,100 |
| 2018/05/23 | 295 | 297 | 293 | 295 | ±0 | ±0% | 24,500 |
| 2018/05/22 | 299 | 300 | 292 | 295 | -4 | -1.3% | 32,600 |
| 2018/05/21 | 299 | 301 | 297 | 299 | -1 | -0.3% | 23,000 |
| 2018/05/18 | 300 | 300 | 297 | 300 | -1 | -0.3% | 19,300 |
| 2018/05/17 | 298 | 301 | 294 | 301 | +6 | +2% | 38,300 |
| 2018/05/16 | 295 | 295 | 290 | 295 | ±0 | ±0% | 28,900 |
| 2018/05/15 | 298 | 298 | 293 | 295 | +2 | +0.7% | 18,000 |
| 2018/05/14 | 296 | 296 | 292 | 293 | -2 | -0.7% | 31,300 |
| 2018/05/11 | 297 | 299 | 294 | 295 | -2 | -0.7% | 24,100 |
| 2018/05/10 | 302 | 302 | 296 | 297 | -1 | -0.3% | 10,300 |
| 2018/05/09 | 302 | 302 | 297 | 298 | -4 | -1.3% | 21,300 |
1551～
1600
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「ワカモト」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 |
|---|---|---|---|---|---|---|---|---|
| ワカモト | 23,800円 | +3.4% | - | 1.26% | 41.32倍 | 0.69倍 |
|
「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成 |
| ＯＴＳ | 3,200円 | +63.9% | - | 0.00% | - | 9.38倍 |
|
がん治療ワクチン創薬ベンチャー。大手製薬と開発提携。東大医科研発。会社計画は非開示 |
| ケイファーマ | 73,000円 | -100.0% | - | 0.00% | - | 3.16倍 |
|
慶応大学発医療ベンチャー。ｉＰＳ細胞による再生医療と創薬の２本柱。中枢神経系が得意領域 |
| ティムス | 20,500円 | - | - | 0.00% | - | 2.78倍 |
|
東京農工大発創薬ベンチャー。黒カビ由来の急性期脳梗塞薬候補品を香港拠点ジーシンに導出 |
| ノイルイミューン | 17,300円 | -97.8% | - | 0.00% | - | 1.50倍 |
|
独自技術用いたＣＡＲ－Ｔ細胞免疫療法で抗がん剤を複数開発中。中外製薬とライセンス契約 |
市場注目の銘柄
チャート関連のコラム
