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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,465 | 1,465 | 1,448 | 1,461 | -3 | -0.2% | 3,400 |
| 2025/05/20 | 1,459 | 1,464 | 1,452 | 1,464 | +5 | +0.3% | 1,200 |
| 2025/05/19 | 1,458 | 1,461 | 1,458 | 1,459 | +2 | +0.1% | 700 |
| 2025/05/16 | 1,477 | 1,482 | 1,457 | 1,457 | -20 | -1.4% | 1,500 |
| 2025/05/15 | 1,520 | 1,520 | 1,460 | 1,477 | -53 | -3.5% | 5,400 |
| 2025/05/14 | 1,518 | 1,534 | 1,518 | 1,530 | +14 | +0.9% | 3,200 |
| 2025/05/13 | 1,500 | 1,543 | 1,500 | 1,516 | -13 | -0.9% | 2,000 |
| 2025/05/12 | 1,531 | 1,531 | 1,490 | 1,529 | -1 | -0.1% | 1,800 |
| 2025/05/09 | 1,485 | 1,530 | 1,480 | 1,530 | +41 | +2.8% | 5,700 |
| 2025/05/08 | 1,479 | 1,510 | 1,478 | 1,489 | +10 | +0.7% | 4,900 |
| 2025/05/07 | 1,460 | 1,485 | 1,460 | 1,479 | +24 | +1.6% | 1,400 |
| 2025/05/02 | 1,452 | 1,455 | 1,452 | 1,455 | +3 | +0.2% | 300 |
| 2025/05/01 | 1,493 | 1,493 | 1,452 | 1,452 | -13 | -0.9% | 1,800 |
| 2025/04/30 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 1,000 |
| 2025/04/28 | 1,448 | 1,491 | 1,448 | 1,465 | +25 | +1.7% | 2,700 |
| 2025/04/25 | 1,449 | 1,449 | 1,430 | 1,440 | ±0 | ±0% | 2,900 |
| 2025/04/24 | 1,440 | 1,442 | 1,438 | 1,440 | +2 | +0.1% | 1,800 |
| 2025/04/23 | 1,437 | 1,438 | 1,437 | 1,438 | +2 | +0.1% | 300 |
| 2025/04/22 | 1,436 | 1,436 | 1,436 | 1,436 | ±0 | ±0% | 300 |
| 2025/04/21 | 1,441 | 1,441 | 1,436 | 1,436 | -5 | -0.3% | 1,000 |
| 2025/04/18 | 1,451 | 1,451 | 1,439 | 1,441 | -21 | -1.4% | 5,600 |
| 2025/04/17 | 1,460 | 1,462 | 1,460 | 1,462 | +12 | +0.8% | 400 |
| 2025/04/16 | 1,472 | 1,472 | 1,450 | 1,450 | -25 | -1.7% | 1,100 |
| 2025/04/15 | 1,463 | 1,480 | 1,463 | 1,475 | +10 | +0.7% | 700 |
| 2025/04/14 | 1,473 | 1,487 | 1,455 | 1,465 | -15 | -1% | 1,800 |
| 2025/04/11 | 1,448 | 1,480 | 1,422 | 1,480 | +31 | +2.1% | 8,000 |
| 2025/04/10 | 1,444 | 1,461 | 1,429 | 1,449 | +23 | +1.6% | 3,900 |
| 2025/04/09 | 1,427 | 1,434 | 1,410 | 1,426 | +4 | +0.3% | 21,500 |
| 2025/04/08 | 1,439 | 1,439 | 1,422 | 1,422 | -1 | -0.1% | 22,100 |
| 2025/04/07 | 1,451 | 1,451 | 1,422 | 1,423 | -44 | -3% | 4,400 |
| 2025/04/04 | 1,458 | 1,467 | 1,451 | 1,467 | -3 | -0.2% | 1,500 |
| 2025/04/03 | 1,474 | 1,474 | 1,451 | 1,470 | -9 | -0.6% | 6,500 |
| 2025/04/02 | 1,485 | 1,485 | 1,479 | 1,479 | -1 | -0.1% | 700 |
| 2025/04/01 | 1,494 | 1,494 | 1,480 | 1,480 | +1 | +0.1% | 700 |
| 2025/03/31 | 1,483 | 1,500 | 1,474 | 1,479 | -5 | -0.3% | 1,300 |
| 2025/03/28 | 1,482 | 1,490 | 1,471 | 1,484 | -35 | -2.3% | 17,300 |
| 2025/03/27 | 1,525 | 1,525 | 1,513 | 1,519 | -6 | -0.4% | 3,500 |
| 2025/03/26 | 1,519 | 1,525 | 1,519 | 1,525 | +5 | +0.3% | 2,700 |
| 2025/03/25 | 1,517 | 1,520 | 1,516 | 1,520 | +9 | +0.6% | 2,300 |
| 2025/03/24 | 1,519 | 1,520 | 1,481 | 1,511 | +4 | +0.3% | 2,600 |
| 2025/03/21 | 1,505 | 1,507 | 1,501 | 1,507 | +2 | +0.1% | 700 |
| 2025/03/19 | 1,505 | 1,505 | 1,501 | 1,505 | +3 | +0.2% | 700 |
| 2025/03/18 | 1,497 | 1,509 | 1,495 | 1,502 | +5 | +0.3% | 900 |
| 2025/03/17 | 1,498 | 1,510 | 1,497 | 1,497 | +2 | +0.1% | 4,900 |
| 2025/03/14 | 1,498 | 1,499 | 1,484 | 1,495 | -3 | -0.2% | 1,100 |
| 2025/03/13 | 1,485 | 1,498 | 1,485 | 1,498 | +13 | +0.9% | 1,300 |
| 2025/03/12 | 1,488 | 1,488 | 1,485 | 1,485 | -4 | -0.3% | 300 |
| 2025/03/11 | 1,495 | 1,495 | 1,489 | 1,489 | -6 | -0.4% | 1,100 |
| 2025/03/10 | 1,490 | 1,495 | 1,490 | 1,495 | ±0 | ±0% | 1,200 |
| 2025/03/07 | 1,481 | 1,495 | 1,481 | 1,495 | +13 | +0.9% | 1,400 |
1～
50
件表示中 / 3703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 | 146,100円 | +7.5% | -77.4% | 3.42% | 35.15倍 | 0.28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 |
| ＯＴＳ | 2,400円 | +33.3% | - | 0.00% | - | 10.05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 |
| ペルセウス | 44,200円 | - | - | - | - | 4.82倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
| モダリス | 8,200円 | - | - | 0.00% | - | 1.71倍 |
|
遺伝子治療薬の創薬ベンチャー、ＤＮＡ切断しないエピゲノム編集に強み。研究開発中心は米国 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
