森下仁丹の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,111 | 2,111 | 2,110 | 2,110 | ±0 | ±0% | 400 |
| 2024/11/20 | 2,116 | 2,121 | 2,110 | 2,110 | -1 | ±0% | 700 |
| 2024/11/19 | 2,115 | 2,115 | 2,111 | 2,111 | ±0 | ±0% | 300 |
| 2024/11/18 | 2,114 | 2,114 | 2,110 | 2,111 | -3 | -0.1% | 700 |
| 2024/11/15 | 2,114 | 2,120 | 2,102 | 2,114 | ±0 | ±0% | 1,100 |
| 2024/11/14 | 2,103 | 2,115 | 2,102 | 2,114 | +11 | +0.5% | 1,800 |
| 2024/11/13 | 2,102 | 2,118 | 2,101 | 2,103 | -26 | -1.2% | 2,100 |
| 2024/11/12 | 2,113 | 2,138 | 2,103 | 2,129 | +24 | +1.1% | 5,800 |
| 2024/11/11 | 2,104 | 2,128 | 2,104 | 2,105 | +1 | ±0% | 900 |
| 2024/11/08 | 2,102 | 2,109 | 2,102 | 2,104 | +3 | +0.1% | 800 |
| 2024/11/07 | 2,105 | 2,105 | 2,101 | 2,101 | -16 | -0.8% | 2,000 |
| 2024/11/06 | 2,117 | 2,121 | 2,105 | 2,117 | +2 | +0.1% | 1,400 |
| 2024/11/05 | 2,138 | 2,138 | 2,101 | 2,115 | +13 | +0.6% | 1,500 |
| 2024/11/01 | 2,112 | 2,112 | 2,102 | 2,102 | -10 | -0.5% | 1,500 |
| 2024/10/31 | 2,115 | 2,115 | 2,110 | 2,112 | +1 | ±0% | 500 |
| 2024/10/30 | 2,108 | 2,126 | 2,108 | 2,111 | -14 | -0.7% | 1,400 |
| 2024/10/29 | 2,129 | 2,129 | 2,101 | 2,125 | -13 | -0.6% | 1,000 |
| 2024/10/28 | 2,097 | 2,138 | 2,097 | 2,138 | +37 | +1.8% | 500 |
| 2024/10/25 | 2,118 | 2,118 | 2,097 | 2,101 | -19 | -0.9% | 2,100 |
| 2024/10/24 | 2,105 | 2,120 | 2,101 | 2,120 | +13 | +0.6% | 1,400 |
| 2024/10/23 | 2,104 | 2,132 | 2,104 | 2,107 | +3 | +0.1% | 700 |
| 2024/10/22 | 2,110 | 2,134 | 2,102 | 2,104 | -5 | -0.2% | 2,000 |
| 2024/10/21 | 2,136 | 2,136 | 2,109 | 2,109 | -22 | -1% | 500 |
| 2024/10/18 | 2,107 | 2,131 | 2,103 | 2,131 | +24 | +1.1% | 1,000 |
| 2024/10/17 | 2,110 | 2,110 | 2,103 | 2,107 | +7 | +0.3% | 800 |
| 2024/10/16 | 2,106 | 2,110 | 2,100 | 2,100 | -9 | -0.4% | 2,100 |
| 2024/10/15 | 2,143 | 2,143 | 2,109 | 2,109 | -9 | -0.4% | 2,000 |
| 2024/10/11 | 2,110 | 2,118 | 2,101 | 2,118 | +8 | +0.4% | 700 |
| 2024/10/10 | 2,120 | 2,121 | 2,110 | 2,110 | ±0 | ±0% | 600 |
| 2024/10/09 | 2,142 | 2,142 | 2,101 | 2,110 | -5 | -0.2% | 1,800 |
| 2024/10/08 | 2,112 | 2,120 | 2,100 | 2,115 | -5 | -0.2% | 1,200 |
| 2024/10/07 | 2,121 | 2,130 | 2,103 | 2,120 | +2 | +0.1% | 3,900 |
| 2024/10/04 | 2,126 | 2,126 | 2,118 | 2,118 | +3 | +0.1% | 400 |
| 2024/10/03 | 2,119 | 2,119 | 2,115 | 2,115 | -4 | -0.2% | 400 |
| 2024/10/02 | 2,125 | 2,128 | 2,119 | 2,119 | -10 | -0.5% | 1,400 |
| 2024/10/01 | 2,155 | 2,155 | 2,129 | 2,129 | +5 | +0.2% | 600 |
| 2024/09/30 | 2,140 | 2,141 | 2,124 | 2,124 | -16 | -0.7% | 2,200 |
| 2024/09/27 | 2,145 | 2,145 | 2,121 | 2,140 | -5 | -0.2% | 500 |
| 2024/09/26 | 2,145 | 2,146 | 2,135 | 2,145 | +10 | +0.5% | 2,600 |
| 2024/09/25 | 2,144 | 2,144 | 2,126 | 2,135 | +2 | +0.1% | 2,800 |
| 2024/09/24 | 2,119 | 2,145 | 2,110 | 2,133 | +31 | +1.5% | 2,800 |
| 2024/09/20 | 2,091 | 2,111 | 2,090 | 2,102 | +10 | +0.5% | 2,400 |
| 2024/09/19 | 2,073 | 2,092 | 2,073 | 2,092 | +21 | +1% | 1,500 |
| 2024/09/18 | 2,096 | 2,096 | 2,070 | 2,071 | -1 | ±0% | 700 |
| 2024/09/17 | 2,087 | 2,087 | 2,070 | 2,072 | +3 | +0.1% | 1,000 |
| 2024/09/13 | 2,066 | 2,085 | 2,061 | 2,069 | +3 | +0.1% | 1,300 |
| 2024/09/12 | 2,056 | 2,066 | 2,044 | 2,066 | +11 | +0.5% | 1,800 |
| 2024/09/11 | 2,075 | 2,075 | 2,055 | 2,055 | -2 | -0.1% | 1,000 |
| 2024/09/10 | 2,055 | 2,059 | 2,046 | 2,057 | +13 | +0.6% | 700 |
| 2024/09/09 | 2,050 | 2,058 | 2,041 | 2,044 | -20 | -1% | 3,100 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「仁 丹」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 |
|---|---|---|---|---|---|---|---|---|
| 仁 丹 | 211,000円 | +2.4% | +10.4% | 2.61% | 12.33倍 | 0.69倍 |
|
代名詞の仁丹から整腸作用軸に健康サプリ、医薬品へ展開。シームレスカプセル技術に特長 |
| カイオム | 15,000円 | +2.6% | - | 0.00% | - | 8.84倍 |
|
独自の抗体作製技術を持つ理研発の創薬ベンチャー。医薬品候補抗体導出と技術供与が収益源 |
| モダリス | 13,300円 | - | - | 0.00% | - | 8.42倍 |
|
遺伝子治療薬の創薬ベンチャー、切断しない独自のゲノム編集技術に強み。研究開発中心は米国 |
| ケイファーマ | 71,600円 | -100.0% | - | 0.00% | - | 3.10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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
