日本ケミファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,606 | 1,612 | 1,590 | 1,590 | -22 | -1.4% | 18,700 |
| 2024/04/25 | 1,614 | 1,616 | 1,608 | 1,612 | +7 | +0.4% | 2,400 |
| 2024/04/24 | 1,602 | 1,622 | 1,602 | 1,605 | +3 | +0.2% | 6,400 |
| 2024/04/23 | 1,603 | 1,610 | 1,602 | 1,602 | +1 | +0.1% | 1,000 |
| 2024/04/22 | 1,608 | 1,608 | 1,601 | 1,601 | ±0 | ±0% | 900 |
| 2024/04/19 | 1,606 | 1,610 | 1,601 | 1,601 | -13 | -0.8% | 2,800 |
| 2024/04/18 | 1,610 | 1,614 | 1,602 | 1,614 | +10 | +0.6% | 1,700 |
| 2024/04/17 | 1,607 | 1,627 | 1,602 | 1,604 | -1 | -0.1% | 2,400 |
| 2024/04/16 | 1,622 | 1,645 | 1,605 | 1,605 | -20 | -1.2% | 3,300 |
| 2024/04/15 | 1,635 | 1,635 | 1,621 | 1,625 | -20 | -1.2% | 3,000 |
| 2024/04/12 | 1,641 | 1,647 | 1,629 | 1,645 | +4 | +0.2% | 3,900 |
| 2024/04/11 | 1,631 | 1,645 | 1,631 | 1,641 | +10 | +0.6% | 2,400 |
| 2024/04/10 | 1,637 | 1,637 | 1,628 | 1,631 | -6 | -0.4% | 2,300 |
| 2024/04/09 | 1,627 | 1,637 | 1,627 | 1,637 | +6 | +0.4% | 2,100 |
| 2024/04/08 | 1,631 | 1,631 | 1,626 | 1,631 | -1 | -0.1% | 2,000 |
| 2024/04/05 | 1,632 | 1,639 | 1,630 | 1,632 | -29 | -1.7% | 2,300 |
| 2024/04/04 | 1,648 | 1,661 | 1,639 | 1,661 | +26 | +1.6% | 3,200 |
| 2024/04/03 | 1,625 | 1,660 | 1,618 | 1,635 | +5 | +0.3% | 6,000 |
| 2024/04/02 | 1,640 | 1,643 | 1,630 | 1,630 | -19 | -1.2% | 2,700 |
| 2024/04/01 | 1,650 | 1,660 | 1,644 | 1,649 | ±0 | ±0% | 3,200 |
| 2024/03/29 | 1,638 | 1,649 | 1,637 | 1,649 | +1 | +0.1% | 2,600 |
| 2024/03/28 | 1,671 | 1,680 | 1,648 | 1,648 | -52 | -3.1% | 12,900 |
| 2024/03/27 | 1,700 | 1,700 | 1,682 | 1,700 | ±0 | ±0% | 8,800 |
| 2024/03/26 | 1,698 | 1,700 | 1,683 | 1,700 | +18 | +1.1% | 3,500 |
| 2024/03/25 | 1,687 | 1,697 | 1,682 | 1,682 | -5 | -0.3% | 8,300 |
| 2024/03/22 | 1,689 | 1,695 | 1,687 | 1,687 | ±0 | ±0% | 4,400 |
| 2024/03/21 | 1,667 | 1,696 | 1,667 | 1,687 | +25 | +1.5% | 5,300 |
| 2024/03/19 | 1,634 | 1,666 | 1,634 | 1,662 | +28 | +1.7% | 7,400 |
| 2024/03/18 | 1,640 | 1,647 | 1,634 | 1,634 | +4 | +0.2% | 4,100 |
| 2024/03/15 | 1,630 | 1,630 | 1,626 | 1,630 | -4 | -0.2% | 2,300 |
| 2024/03/14 | 1,620 | 1,634 | 1,620 | 1,634 | -2 | -0.1% | 2,100 |
| 2024/03/13 | 1,631 | 1,639 | 1,616 | 1,636 | +7 | +0.4% | 4,400 |
| 2024/03/12 | 1,617 | 1,629 | 1,617 | 1,629 | +13 | +0.8% | 1,100 |
| 2024/03/11 | 1,617 | 1,631 | 1,615 | 1,616 | -1 | -0.1% | 7,100 |
| 2024/03/08 | 1,630 | 1,630 | 1,613 | 1,617 | -17 | -1% | 4,700 |
| 2024/03/07 | 1,635 | 1,640 | 1,617 | 1,634 | -2 | -0.1% | 8,000 |
| 2024/03/06 | 1,614 | 1,636 | 1,614 | 1,636 | +13 | +0.8% | 3,700 |
| 2024/03/05 | 1,615 | 1,637 | 1,615 | 1,623 | +6 | +0.4% | 2,600 |
| 2024/03/04 | 1,615 | 1,627 | 1,607 | 1,617 | +6 | +0.4% | 5,100 |
| 2024/03/01 | 1,603 | 1,620 | 1,603 | 1,611 | -9 | -0.6% | 4,100 |
| 2024/02/29 | 1,624 | 1,629 | 1,616 | 1,620 | -4 | -0.2% | 3,400 |
| 2024/02/28 | 1,610 | 1,638 | 1,610 | 1,624 | +2 | +0.1% | 6,700 |
| 2024/02/27 | 1,610 | 1,641 | 1,610 | 1,622 | +8 | +0.5% | 4,500 |
| 2024/02/26 | 1,638 | 1,638 | 1,614 | 1,614 | -4 | -0.2% | 4,300 |
| 2024/02/22 | 1,626 | 1,632 | 1,618 | 1,618 | -8 | -0.5% | 3,800 |
| 2024/02/21 | 1,617 | 1,645 | 1,617 | 1,626 | ±0 | ±0% | 3,500 |
| 2024/02/20 | 1,622 | 1,636 | 1,617 | 1,626 | +11 | +0.7% | 2,400 |
| 2024/02/19 | 1,606 | 1,619 | 1,600 | 1,615 | -1 | -0.1% | 2,900 |
| 2024/02/16 | 1,606 | 1,623 | 1,593 | 1,616 | +10 | +0.6% | 3,500 |
| 2024/02/15 | 1,610 | 1,617 | 1,595 | 1,606 | -2 | -0.1% | 8,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「日ケミファ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ケミファ | 159,000円 | +3.6% | +72.4% | 3.14% | 95.61倍 | 0.31倍 |
|
中堅後発薬メーカー。長期収載品の主力は痛風薬ウラリット。新薬開発、検査薬事業を中期強化 |
| ケイファーマ | 62,300円 | -100.0% | - | 0.00% | - | 2.33倍 |
|
慶應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 |
| カイオム | 12,300円 | +2.6% | - | 0.00% | - | 6.02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 |
| ＤＥＬＴＡ－Ｐ | 77,800円 | - | - | 0.00% | - | 15.97倍 |
|
創薬ベンチャー。既存の抗がん物質を組み合わせて安全性と有効性を高めた抗がん剤を開発 |
| サイフューズ | 70,500円 | +891.8% | - | 0.00% | - | 1.74倍 |
|
バイオ３Ｄプリンタを開発、自家細胞製品の製造受託も。臓器など再生医療等製品を臨床開発中 |
市場注目の銘柄
チャート関連のコラム
