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 |
|---|---|---|---|---|---|---|---|
| 2024/12/17 | 1,520 | 1,520 | 1,511 | 1,511 | -6 | -0.4% | 1,600 |
| 2024/12/16 | 1,512 | 1,517 | 1,512 | 1,517 | +2 | +0.1% | 3,100 |
| 2024/12/13 | 1,513 | 1,521 | 1,513 | 1,515 | -6 | -0.4% | 1,500 |
| 2024/12/12 | 1,530 | 1,532 | 1,520 | 1,521 | -11 | -0.7% | 2,000 |
| 2024/12/11 | 1,525 | 1,532 | 1,513 | 1,532 | +17 | +1.1% | 2,600 |
| 2024/12/10 | 1,527 | 1,527 | 1,515 | 1,515 | +3 | +0.2% | 1,300 |
| 2024/12/09 | 1,539 | 1,556 | 1,512 | 1,512 | -12 | -0.8% | 4,600 |
| 2024/12/06 | 1,520 | 1,524 | 1,510 | 1,524 | +4 | +0.3% | 3,100 |
| 2024/12/05 | 1,520 | 1,520 | 1,520 | 1,520 | -1 | -0.1% | 1,300 |
| 2024/12/04 | 1,521 | 1,535 | 1,521 | 1,521 | ±0 | ±0% | 1,800 |
| 2024/12/03 | 1,529 | 1,530 | 1,521 | 1,521 | -12 | -0.8% | 1,700 |
| 2024/12/02 | 1,518 | 1,534 | 1,518 | 1,533 | +15 | +1% | 3,100 |
| 2024/11/29 | 1,517 | 1,518 | 1,517 | 1,518 | +2 | +0.1% | 1,500 |
| 2024/11/28 | 1,510 | 1,516 | 1,510 | 1,516 | +8 | +0.5% | 2,500 |
| 2024/11/27 | 1,510 | 1,510 | 1,508 | 1,508 | ±0 | ±0% | 900 |
| 2024/11/26 | 1,511 | 1,517 | 1,508 | 1,508 | ±0 | ±0% | 2,100 |
| 2024/11/25 | 1,515 | 1,515 | 1,508 | 1,508 | -3 | -0.2% | 3,800 |
| 2024/11/22 | 1,508 | 1,513 | 1,508 | 1,511 | -3 | -0.2% | 1,700 |
| 2024/11/21 | 1,500 | 1,514 | 1,500 | 1,514 | +13 | +0.9% | 1,400 |
| 2024/11/20 | 1,509 | 1,509 | 1,500 | 1,501 | -8 | -0.5% | 500 |
| 2024/11/19 | 1,500 | 1,522 | 1,500 | 1,509 | +9 | +0.6% | 4,900 |
| 2024/11/18 | 1,485 | 1,507 | 1,485 | 1,500 | +15 | +1% | 2,500 |
| 2024/11/15 | 1,485 | 1,506 | 1,485 | 1,485 | ±0 | ±0% | 800 |
| 2024/11/14 | 1,494 | 1,494 | 1,485 | 1,485 | -15 | -1% | 2,900 |
| 2024/11/13 | 1,500 | 1,500 | 1,500 | 1,500 | +3 | +0.2% | 400 |
| 2024/11/12 | 1,490 | 1,497 | 1,490 | 1,497 | +6 | +0.4% | 600 |
| 2024/11/11 | 1,490 | 1,505 | 1,490 | 1,491 | +1 | +0.1% | 1,700 |
| 2024/11/08 | 1,491 | 1,492 | 1,490 | 1,490 | -10 | -0.7% | 10,300 |
| 2024/11/07 | 1,500 | 1,522 | 1,500 | 1,500 | ±0 | ±0% | 1,400 |
| 2024/11/06 | 1,508 | 1,508 | 1,500 | 1,500 | -4 | -0.3% | 900 |
| 2024/11/05 | 1,505 | 1,510 | 1,504 | 1,504 | +3 | +0.2% | 800 |
| 2024/11/01 | 1,496 | 1,519 | 1,496 | 1,501 | -30 | -2% | 6,800 |
| 2024/10/31 | 1,485 | 1,531 | 1,485 | 1,531 | +55 | +3.7% | 7,200 |
| 2024/10/30 | 1,532 | 1,542 | 1,476 | 1,476 | -67 | -4.3% | 28,500 |
| 2024/10/29 | 1,545 | 1,550 | 1,540 | 1,543 | -5 | -0.3% | 2,000 |
| 2024/10/28 | 1,532 | 1,548 | 1,532 | 1,548 | +15 | +1% | 3,000 |
| 2024/10/25 | 1,553 | 1,556 | 1,533 | 1,533 | -37 | -2.4% | 4,700 |
| 2024/10/24 | 1,575 | 1,575 | 1,550 | 1,570 | -5 | -0.3% | 2,600 |
| 2024/10/23 | 1,588 | 1,588 | 1,575 | 1,575 | -14 | -0.9% | 1,900 |
| 2024/10/22 | 1,589 | 1,589 | 1,589 | 1,589 | -1 | -0.1% | 300 |
| 2024/10/21 | 1,590 | 1,590 | 1,579 | 1,590 | ±0 | ±0% | 1,300 |
| 2024/10/18 | 1,592 | 1,613 | 1,590 | 1,590 | -1 | -0.1% | 3,300 |
| 2024/10/17 | 1,625 | 1,625 | 1,591 | 1,591 | -2 | -0.1% | 300 |
| 2024/10/16 | 1,602 | 1,612 | 1,593 | 1,593 | -9 | -0.6% | 1,300 |
| 2024/10/15 | 1,602 | 1,605 | 1,600 | 1,602 | +1 | +0.1% | 800 |
| 2024/10/11 | 1,601 | 1,601 | 1,601 | 1,601 | -5 | -0.3% | 100 |
| 2024/10/10 | 1,633 | 1,633 | 1,606 | 1,606 | - | - | 300 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 1,618 | 1,627 | 1,615 | 1,627 | +13 | +0.8% | 1,200 |
| 2024/10/07 | 1,628 | 1,650 | 1,614 | 1,614 | +5 | +0.3% | 8,900 |
101～
150
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% | - | 10.04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% | - | 1.74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
