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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 286 | 286 | 282 | 282 | +1 | +0.4% | 13,000 |
| 2017/07/19 | 283 | 283 | 281 | 281 | -4 | -1.4% | 8,000 |
| 2017/07/18 | 288 | 288 | 282 | 285 | ±0 | ±0% | 48,000 |
| 2017/07/14 | 285 | 285 | 278 | 285 | ±0 | ±0% | 39,000 |
| 2017/07/13 | 284 | 290 | 284 | 285 | ±0 | ±0% | 34,000 |
| 2017/07/12 | 282 | 289 | 282 | 285 | +3 | +1.1% | 27,000 |
| 2017/07/11 | 279 | 286 | 279 | 282 | +3 | +1.1% | 25,000 |
| 2017/07/10 | 276 | 281 | 275 | 279 | +3 | +1.1% | 15,000 |
| 2017/07/07 | 276 | 277 | 276 | 276 | -1 | -0.4% | 13,000 |
| 2017/07/06 | 278 | 279 | 277 | 277 | +2 | +0.7% | 22,000 |
| 2017/07/05 | 283 | 283 | 275 | 275 | -8 | -2.8% | 66,000 |
| 2017/07/04 | 287 | 287 | 283 | 283 | -1 | -0.4% | 12,000 |
| 2017/07/03 | 284 | 286 | 283 | 284 | ±0 | ±0% | 13,000 |
| 2017/06/30 | 280 | 284 | 280 | 284 | +1 | +0.4% | 50,000 |
| 2017/06/29 | 282 | 283 | 280 | 283 | +2 | +0.7% | 15,000 |
| 2017/06/28 | 283 | 284 | 280 | 281 | -7 | -2.4% | 30,000 |
| 2017/06/27 | 292 | 292 | 286 | 288 | -2 | -0.7% | 19,000 |
| 2017/06/26 | 292 | 292 | 288 | 290 | +2 | +0.7% | 17,000 |
| 2017/06/23 | 288 | 289 | 285 | 288 | -1 | -0.3% | 22,000 |
| 2017/06/22 | 286 | 294 | 286 | 289 | +1 | +0.3% | 14,000 |
| 2017/06/21 | 291 | 293 | 288 | 288 | -3 | -1% | 20,000 |
| 2017/06/20 | 289 | 297 | 289 | 291 | ±0 | ±0% | 35,000 |
| 2017/06/19 | 286 | 292 | 284 | 291 | +10 | +3.6% | 51,000 |
| 2017/06/16 | 280 | 282 | 280 | 281 | +5 | +1.8% | 20,000 |
| 2017/06/15 | 279 | 279 | 276 | 276 | -2 | -0.7% | 12,000 |
| 2017/06/14 | 278 | 280 | 277 | 278 | +1 | +0.4% | 13,000 |
| 2017/06/13 | 274 | 278 | 274 | 277 | +3 | +1.1% | 8,000 |
| 2017/06/12 | 273 | 278 | 273 | 274 | -3 | -1.1% | 21,000 |
| 2017/06/09 | 275 | 278 | 275 | 277 | ±0 | ±0% | 18,000 |
| 2017/06/08 | 276 | 279 | 275 | 277 | ±0 | ±0% | 23,000 |
| 2017/06/07 | 279 | 285 | 277 | 277 | -1 | -0.4% | 39,000 |
| 2017/06/06 | 274 | 280 | 274 | 278 | +4 | +1.5% | 22,000 |
| 2017/06/05 | 280 | 280 | 272 | 274 | -5 | -1.8% | 31,000 |
| 2017/06/02 | 279 | 279 | 272 | 279 | +4 | +1.5% | 33,000 |
| 2017/06/01 | 277 | 277 | 275 | 275 | ±0 | ±0% | 12,000 |
| 2017/05/31 | 279 | 279 | 275 | 275 | -1 | -0.4% | 15,000 |
| 2017/05/30 | 276 | 278 | 272 | 276 | ±0 | ±0% | 30,000 |
| 2017/05/29 | 282 | 282 | 274 | 276 | -9 | -3.2% | 36,000 |
| 2017/05/26 | 282 | 286 | 282 | 285 | -1 | -0.3% | 9,000 |
| 2017/05/25 | 294 | 294 | 286 | 286 | -5 | -1.7% | 36,000 |
| 2017/05/24 | 283 | 291 | 283 | 291 | +13 | +4.7% | 49,000 |
| 2017/05/23 | 274 | 278 | 274 | 278 | +7 | +2.6% | 25,000 |
| 2017/05/22 | 270 | 273 | 270 | 271 | +1 | +0.4% | 9,000 |
| 2017/05/19 | 270 | 270 | 266 | 270 | ±0 | ±0% | 22,000 |
| 2017/05/18 | 264 | 270 | 264 | 270 | ±0 | ±0% | 9,000 |
| 2017/05/17 | 272 | 272 | 269 | 270 | -1 | -0.4% | 25,000 |
| 2017/05/16 | 270 | 274 | 266 | 271 | +2 | +0.7% | 26,000 |
| 2017/05/15 | 276 | 279 | 268 | 269 | -10 | -3.6% | 62,000 |
| 2017/05/12 | 270 | 279 | 270 | 279 | +7 | +2.6% | 29,000 |
| 2017/05/11 | 275 | 275 | 271 | 272 | -3 | -1.1% | 33,000 |
1901～
1950
件表示中 / 3692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 | 33,200円 | +0.5% | - | 0.90% | 230.56倍 | 0.96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 |
| レナサイエンス | 101,700円 | -34.5% | - | 0.00% | 280.94倍 | 8.43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 |
| セルソース | 65,100円 | - | - | 0.77% | 50.58倍 | 2.15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 |
| ステラファーマ | 32,800円 | +245.7% | - | 0.00% | - | 3.63倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
| メディシノバ | 21,700円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
