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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 2,880 | 2,880 | 2,831 | 2,868 | -12 | -0.4% | 3,300 |
| 2018/04/03 | 2,893 | 2,893 | 2,860 | 2,880 | -28 | -1% | 4,000 |
| 2018/04/02 | 2,925 | 2,950 | 2,908 | 2,908 | -17 | -0.6% | 1,600 |
| 2018/03/30 | 2,912 | 2,929 | 2,912 | 2,925 | +15 | +0.5% | 600 |
| 2018/03/29 | 2,930 | 2,947 | 2,900 | 2,910 | -39 | -1.3% | 2,400 |
| 2018/03/28 | 2,970 | 2,970 | 2,900 | 2,949 | -61 | -2% | 1,800 |
| 2018/03/27 | 3,005 | 3,010 | 2,995 | 3,010 | +30 | +1% | 2,300 |
| 2018/03/26 | 2,974 | 3,000 | 2,974 | 2,980 | +8 | +0.3% | 1,200 |
| 2018/03/23 | 3,000 | 3,000 | 2,972 | 2,972 | -28 | -0.9% | 2,100 |
| 2018/03/22 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 700 |
| 2018/03/20 | 2,992 | 3,000 | 2,990 | 3,000 | ±0 | ±0% | 800 |
| 2018/03/19 | 3,010 | 3,010 | 2,990 | 3,000 | -10 | -0.3% | 1,900 |
| 2018/03/16 | 2,997 | 3,010 | 2,994 | 3,010 | +16 | +0.5% | 1,200 |
| 2018/03/15 | 2,994 | 2,994 | 2,990 | 2,994 | +14 | +0.5% | 400 |
| 2018/03/14 | 2,980 | 2,980 | 2,980 | 2,980 | +15 | +0.5% | 200 |
| 2018/03/13 | 3,000 | 3,000 | 2,965 | 2,965 | -45 | -1.5% | 1,000 |
| 2018/03/12 | 3,010 | 3,010 | 3,005 | 3,010 | +10 | +0.3% | 1,400 |
| 2018/03/09 | 2,991 | 3,000 | 2,970 | 3,000 | +11 | +0.4% | 3,600 |
| 2018/03/08 | 2,960 | 2,989 | 2,960 | 2,989 | +29 | +1% | 800 |
| 2018/03/07 | 2,977 | 3,000 | 2,960 | 2,960 | -2 | -0.1% | 1,600 |
| 2018/03/06 | 2,980 | 2,980 | 2,950 | 2,962 | -18 | -0.6% | 1,900 |
| 2018/03/05 | 2,997 | 2,997 | 2,980 | 2,980 | -8 | -0.3% | 200 |
| 2018/03/02 | 2,968 | 2,999 | 2,968 | 2,988 | -12 | -0.4% | 800 |
| 2018/03/01 | 3,000 | 3,000 | 2,990 | 3,000 | ±0 | ±0% | 800 |
| 2018/02/28 | 3,010 | 3,010 | 3,000 | 3,000 | +11 | +0.4% | 400 |
| 2018/02/27 | 2,990 | 2,990 | 2,980 | 2,989 | +2 | +0.1% | 700 |
| 2018/02/26 | 2,992 | 2,995 | 2,980 | 2,987 | +7 | +0.2% | 2,300 |
| 2018/02/23 | 2,966 | 2,998 | 2,964 | 2,980 | +19 | +0.6% | 1,300 |
| 2018/02/22 | 3,020 | 3,020 | 2,961 | 2,961 | -49 | -1.6% | 2,600 |
| 2018/02/21 | 3,005 | 3,010 | 3,005 | 3,010 | -25 | -0.8% | 400 |
| 2018/02/20 | 3,010 | 3,035 | 3,010 | 3,035 | +45 | +1.5% | 1,500 |
| 2018/02/19 | 2,990 | 3,005 | 2,988 | 2,990 | +21 | +0.7% | 500 |
| 2018/02/16 | 2,968 | 2,969 | 2,968 | 2,969 | +20 | +0.7% | 1,000 |
| 2018/02/15 | 2,959 | 2,960 | 2,935 | 2,949 | -10 | -0.3% | 1,400 |
| 2018/02/14 | 2,931 | 2,960 | 2,931 | 2,959 | -1 | ±0% | 1,500 |
| 2018/02/13 | 2,940 | 2,968 | 2,930 | 2,960 | -9 | -0.3% | 2,100 |
| 2018/02/09 | 2,887 | 2,969 | 2,880 | 2,969 | +38 | +1.3% | 2,300 |
| 2018/02/08 | 2,959 | 2,959 | 2,931 | 2,931 | -45 | -1.5% | 2,100 |
| 2018/02/07 | 2,940 | 2,979 | 2,933 | 2,976 | +43 | +1.5% | 4,300 |
| 2018/02/06 | 2,949 | 2,970 | 2,851 | 2,933 | -42 | -1.4% | 10,900 |
| 2018/02/05 | 3,000 | 3,000 | 2,975 | 2,975 | -35 | -1.2% | 4,500 |
| 2018/02/02 | 3,005 | 3,010 | 2,995 | 3,010 | ±0 | ±0% | 1,000 |
| 2018/02/01 | 3,000 | 3,010 | 2,987 | 3,010 | +18 | +0.6% | 1,800 |
| 2018/01/31 | 2,992 | 2,992 | 2,992 | 2,992 | -13 | -0.4% | 700 |
| 2018/01/30 | 3,010 | 3,010 | 2,991 | 3,005 | -5 | -0.2% | 1,700 |
| 2018/01/29 | 3,015 | 3,015 | 2,993 | 3,010 | +11 | +0.4% | 3,100 |
| 2018/01/26 | 3,000 | 3,020 | 2,995 | 2,999 | -1 | ±0% | 4,700 |
| 2018/01/25 | 3,000 | 3,010 | 3,000 | 3,000 | ±0 | ±0% | 1,100 |
| 2018/01/24 | 2,999 | 3,005 | 2,997 | 3,000 | -5 | -0.2% | 1,700 |
| 2018/01/23 | 3,025 | 3,025 | 3,000 | 3,005 | -15 | -0.5% | 2,800 |
1751～
1800
件表示中 / 3715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 | 211,900円 | +0.3% | +9.2% | 3.07% | 12.04倍 | 0.71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 |
| ＰＲＩＳＭＢｉｏ | 24,700円 | +14.8% | - | 0.00% | - | 2.96倍 |
|
独自の創薬基盤技術で細胞内タンパク質間相互作用制御する低分子化合物の創薬ベンチャー |
| ＮＡＮＯ | 12,600円 | -30.6% | - | 0.00% | - | 3.27倍 |
|
ｍＲＮＡ医薬品に特化した創薬ベンチャー。創薬シーズ発掘から非臨床開発まで手がけて導出 |
| ケイファーマ | 75,200円 | - | - | 0.00% | - | 3.86倍 |
|
慶応大学発ベンチャー。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 |
| シンバイオ | 16,700円 | -24.2% | - | 0.00% | - | 2.10倍 |
|
導入で新薬開発・製品化。抗がん剤「トレアキシン」国内販売。抗ウイルス薬ＢＣＶの開発に注力 |
市場注目の銘柄
チャート関連のコラム
