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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,905 | 1,905 | 1,905 | 1,905 | +1 | +0.1% | 200 |
| 2022/08/25 | 1,917 | 1,918 | 1,904 | 1,904 | +2 | +0.1% | 1,000 |
| 2022/08/24 | 1,904 | 1,904 | 1,902 | 1,902 | - | - | 900 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 1,905 | 1,905 | 1,905 | 1,905 | -17 | -0.9% | 300 |
| 2022/08/19 | 1,922 | 1,922 | 1,922 | 1,922 | +12 | +0.6% | 100 |
| 2022/08/18 | 1,915 | 1,923 | 1,910 | 1,910 | ±0 | ±0% | 800 |
| 2022/08/17 | 1,907 | 1,923 | 1,907 | 1,910 | +3 | +0.2% | 400 |
| 2022/08/16 | 1,907 | 1,907 | 1,907 | 1,907 | -4 | -0.2% | 500 |
| 2022/08/15 | 1,923 | 1,924 | 1,911 | 1,911 | -1 | -0.1% | 900 |
| 2022/08/12 | 1,911 | 1,924 | 1,911 | 1,912 | -13 | -0.7% | 500 |
| 2022/08/10 | 1,901 | 1,925 | 1,901 | 1,925 | +24 | +1.3% | 400 |
| 2022/08/09 | 1,919 | 1,925 | 1,901 | 1,901 | -6 | -0.3% | 2,300 |
| 2022/08/08 | 1,907 | 1,907 | 1,907 | 1,907 | +2 | +0.1% | 300 |
| 2022/08/05 | 1,910 | 1,910 | 1,903 | 1,905 | -5 | -0.3% | 1,100 |
| 2022/08/04 | 1,907 | 1,910 | 1,907 | 1,910 | +2 | +0.1% | 300 |
| 2022/08/03 | 1,907 | 1,908 | 1,907 | 1,908 | +1 | +0.1% | 200 |
| 2022/08/02 | 1,907 | 1,908 | 1,907 | 1,907 | - | - | 700 |
| 2022/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/29 | 1,932 | 1,932 | 1,908 | 1,908 | -12 | -0.6% | 500 |
| 2022/07/28 | 1,925 | 1,925 | 1,920 | 1,920 | -15 | -0.8% | 900 |
| 2022/07/27 | 1,939 | 1,939 | 1,928 | 1,935 | +7 | +0.4% | 1,200 |
| 2022/07/26 | 1,944 | 1,944 | 1,928 | 1,928 | +22 | +1.2% | 1,800 |
| 2022/07/25 | 1,938 | 1,938 | 1,906 | 1,906 | -3 | -0.2% | 900 |
| 2022/07/22 | 1,909 | 1,913 | 1,909 | 1,909 | -2 | -0.1% | 400 |
| 2022/07/21 | 1,926 | 1,926 | 1,911 | 1,911 | -15 | -0.8% | 800 |
| 2022/07/20 | 1,939 | 1,939 | 1,915 | 1,926 | +11 | +0.6% | 800 |
| 2022/07/19 | 1,936 | 1,936 | 1,915 | 1,915 | ±0 | ±0% | 1,800 |
| 2022/07/15 | 1,914 | 1,915 | 1,910 | 1,915 | +2 | +0.1% | 700 |
| 2022/07/14 | 1,895 | 1,913 | 1,895 | 1,913 | -2 | -0.1% | 300 |
| 2022/07/13 | 1,905 | 1,915 | 1,905 | 1,915 | +10 | +0.5% | 300 |
| 2022/07/12 | 1,900 | 1,905 | 1,891 | 1,905 | -4 | -0.2% | 1,100 |
| 2022/07/11 | 1,908 | 1,909 | 1,908 | 1,909 | +9 | +0.5% | 300 |
| 2022/07/08 | 1,892 | 1,900 | 1,892 | 1,900 | +5 | +0.3% | 500 |
| 2022/07/07 | 1,900 | 1,901 | 1,895 | 1,895 | -6 | -0.3% | 2,000 |
| 2022/07/06 | 1,905 | 1,905 | 1,901 | 1,901 | -5 | -0.3% | 600 |
| 2022/07/05 | 1,917 | 1,917 | 1,906 | 1,906 | -21 | -1.1% | 500 |
| 2022/07/04 | 1,929 | 1,929 | 1,926 | 1,927 | -2 | -0.1% | 400 |
| 2022/07/01 | 1,929 | 1,930 | 1,916 | 1,929 | ±0 | ±0% | 2,600 |
| 2022/06/30 | 1,923 | 1,931 | 1,920 | 1,929 | +10 | +0.5% | 1,600 |
| 2022/06/29 | 1,919 | 1,919 | 1,917 | 1,919 | ±0 | ±0% | 1,000 |
| 2022/06/28 | 1,948 | 1,948 | 1,908 | 1,919 | +20 | +1.1% | 3,400 |
| 2022/06/27 | 1,910 | 1,915 | 1,898 | 1,899 | - | - | 5,200 |
| 2022/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,880 | 1,885 | 1,870 | 1,883 | +14 | +0.7% | 1,200 |
| 2022/06/21 | 1,871 | 1,877 | 1,865 | 1,869 | -7 | -0.4% | 1,100 |
| 2022/06/20 | 1,873 | 1,876 | 1,870 | 1,876 | +3 | +0.2% | 500 |
| 2022/06/17 | 1,865 | 1,876 | 1,863 | 1,873 | +8 | +0.4% | 1,800 |
| 2022/06/16 | 1,865 | 1,865 | 1,865 | 1,865 | ±0 | ±0% | 500 |
551～
600
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「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 | 211,400円 | +2.4% | +10.4% | 2.60% | 12.36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 |
| ラクオリア | 46,200円 | +138.6% | - | 0.00% | 42.35倍 | 1.78倍 |
|
ファイザー旧国内研究所が前身。導出した発売済み消化器薬等収益柱に成長、低分子創薬に強い |
| モダリス | 14,100円 | - | - | 0.00% | - | 8.93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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
