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 |
---|---|---|---|---|---|---|---|
2024/02/29 | 2,598 | 2,598 | 2,561 | 2,595 | -4 | -0.2% | 2,600 |
2024/02/28 | 2,523 | 2,610 | 2,523 | 2,599 | +82 | +3.3% | 24,600 |
2024/02/27 | 2,510 | 2,528 | 2,510 | 2,517 | +13 | +0.5% | 3,200 |
2024/02/26 | 2,513 | 2,530 | 2,503 | 2,504 | -16 | -0.6% | 4,200 |
2024/02/22 | 2,522 | 2,528 | 2,496 | 2,520 | +10 | +0.4% | 3,400 |
2024/02/21 | 2,528 | 2,528 | 2,483 | 2,510 | +4 | +0.2% | 1,600 |
2024/02/20 | 2,496 | 2,530 | 2,450 | 2,506 | +10 | +0.4% | 6,800 |
2024/02/19 | 2,443 | 2,500 | 2,422 | 2,496 | +77 | +3.2% | 8,700 |
2024/02/16 | 2,416 | 2,446 | 2,407 | 2,419 | +8 | +0.3% | 4,300 |
2024/02/15 | 2,448 | 2,448 | 2,408 | 2,411 | -23 | -0.9% | 2,300 |
2024/02/14 | 2,416 | 2,444 | 2,408 | 2,434 | -4 | -0.2% | 4,500 |
2024/02/13 | 2,408 | 2,451 | 2,404 | 2,438 | +19 | +0.8% | 5,300 |
2024/02/09 | 2,440 | 2,451 | 2,365 | 2,419 | -21 | -0.9% | 11,400 |
2024/02/08 | 2,469 | 2,530 | 2,334 | 2,440 | -46 | -1.9% | 41,600 |
2024/02/07 | 2,419 | 2,486 | 2,418 | 2,486 | +75 | +3.1% | 7,100 |
2024/02/06 | 2,401 | 2,418 | 2,395 | 2,411 | +11 | +0.5% | 1,800 |
2024/02/05 | 2,400 | 2,409 | 2,377 | 2,400 | +25 | +1.1% | 3,600 |
2024/02/02 | 2,395 | 2,423 | 2,375 | 2,375 | -20 | -0.8% | 5,800 |
2024/02/01 | 2,384 | 2,404 | 2,384 | 2,395 | +11 | +0.5% | 1,400 |
2024/01/31 | 2,368 | 2,402 | 2,336 | 2,384 | +14 | +0.6% | 6,100 |
2024/01/30 | 2,390 | 2,400 | 2,320 | 2,370 | +5 | +0.2% | 4,500 |
2024/01/29 | 2,379 | 2,383 | 2,330 | 2,365 | -1 | ±0% | 2,400 |
2024/01/26 | 2,368 | 2,368 | 2,300 | 2,366 | +26 | +1.1% | 2,800 |
2024/01/25 | 2,359 | 2,365 | 2,323 | 2,340 | +30 | +1.3% | 4,400 |
2024/01/24 | 2,279 | 2,314 | 2,279 | 2,310 | +13 | +0.6% | 2,700 |
2024/01/23 | 2,261 | 2,297 | 2,261 | 2,297 | +25 | +1.1% | 3,800 |
2024/01/22 | 2,277 | 2,302 | 2,255 | 2,272 | +12 | +0.5% | 5,100 |
2024/01/19 | 2,287 | 2,291 | 2,255 | 2,260 | -2 | -0.1% | 3,900 |
2024/01/18 | 2,304 | 2,304 | 2,241 | 2,262 | -18 | -0.8% | 5,400 |
2024/01/17 | 2,302 | 2,330 | 2,276 | 2,280 | -72 | -3.1% | 16,400 |
2024/01/16 | 2,330 | 2,421 | 2,330 | 2,352 | -78 | -3.2% | 9,200 |
2024/01/15 | 2,389 | 2,500 | 2,342 | 2,430 | +199 | +8.9% | 41,700 |
2024/01/12 | 2,263 | 2,267 | 2,230 | 2,231 | -42 | -1.8% | 6,400 |
2024/01/11 | 2,295 | 2,295 | 2,262 | 2,273 | -22 | -1% | 3,200 |
2024/01/10 | 2,296 | 2,297 | 2,269 | 2,295 | +20 | +0.9% | 2,300 |
2024/01/09 | 2,250 | 2,340 | 2,250 | 2,275 | +26 | +1.2% | 5,600 |
2024/01/05 | 2,228 | 2,249 | 2,221 | 2,249 | +46 | +2.1% | 2,900 |
2024/01/04 | 2,188 | 2,222 | 2,188 | 2,203 | +27 | +1.2% | 1,800 |
2023/12/29 | 2,191 | 2,210 | 2,158 | 2,176 | -35 | -1.6% | 800 |
2023/12/28 | 2,197 | 2,242 | 2,125 | 2,211 | +55 | +2.6% | 5,700 |
2023/12/27 | 2,185 | 2,197 | 2,156 | 2,156 | -6 | -0.3% | 5,200 |
2023/12/26 | 2,189 | 2,189 | 2,162 | 2,162 | +2 | +0.1% | 2,200 |
2023/12/25 | 2,179 | 2,190 | 2,140 | 2,160 | +2 | +0.1% | 4,400 |
2023/12/22 | 2,168 | 2,177 | 2,140 | 2,158 | +3 | +0.1% | 2,500 |
2023/12/21 | 2,162 | 2,162 | 2,125 | 2,155 | +23 | +1.1% | 1,600 |
2023/12/20 | 2,152 | 2,160 | 2,123 | 2,132 | -20 | -0.9% | 2,600 |
2023/12/19 | 2,130 | 2,160 | 2,130 | 2,152 | +22 | +1% | 1,800 |
2023/12/18 | 2,117 | 2,158 | 2,076 | 2,130 | +13 | +0.6% | 8,000 |
2023/12/15 | 2,139 | 2,139 | 2,114 | 2,117 | +1 | ±0% | 1,600 |
2023/12/14 | 2,131 | 2,138 | 2,116 | 2,116 | -22 | -1% | 2,100 |
51~
100
件表示中 / 3455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 | 221,100円 | +2.4% | +10.4% | 2.49% | 12.91倍 | 0.74倍 |
|
代名詞の仁丹からローズヒップエキスなど健康サプリに展開。シームレスカプセル技術に特長 |
坪田ラボ | 37,500円 | +78.3% | - | 0.00% | 95.91倍 | 7.02倍 |
|
近視進行抑制、脳活性化などに強いバイオベンチャー。企業との早期契約による収益化で実績 |
アンジェス | 4,600円 | +294.7% | - | 0.00% | - | 0.36倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
CANBAS | 49,200円 | - | - | 0.00% | - | 2.84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 |
ワカモト | 24,200円 | -11.1% | - | 1.24% | 76.34倍 | 0.70倍 |
|
一般用胃腸薬「強力わかもと」で有名。医療用の眼科薬が収益柱。乳酸菌入り歯磨き粉など育成 |
市場注目の銘柄
チャート関連のコラム