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 |
|---|---|---|---|---|---|---|---|
| 2016/12/12 | 5,520 | 5,540 | 5,500 | 5,540 | +30 | +0.5% | 3,600 |
| 2016/12/09 | 5,400 | 5,510 | 5,390 | 5,510 | +10 | +0.2% | 10,600 |
| 2016/12/08 | 5,500 | 5,540 | 5,480 | 5,500 | +30 | +0.5% | 9,700 |
| 2016/12/07 | 5,670 | 5,670 | 5,460 | 5,470 | -100 | -1.8% | 8,900 |
| 2016/12/06 | 5,480 | 5,580 | 5,480 | 5,570 | +90 | +1.6% | 6,600 |
| 2016/12/05 | 5,450 | 5,480 | 5,400 | 5,480 | +30 | +0.6% | 5,500 |
| 2016/12/02 | 5,370 | 5,460 | 5,370 | 5,450 | +80 | +1.5% | 4,500 |
| 2016/12/01 | 5,370 | 5,400 | 5,370 | 5,370 | +20 | +0.4% | 6,100 |
| 2016/11/30 | 5,200 | 5,370 | 5,200 | 5,350 | +150 | +2.9% | 8,600 |
| 2016/11/29 | 5,080 | 5,200 | 5,080 | 5,200 | +120 | +2.4% | 9,900 |
| 2016/11/28 | 5,090 | 5,100 | 5,020 | 5,080 | -10 | -0.2% | 7,200 |
| 2016/11/25 | 5,080 | 5,090 | 4,920 | 5,090 | +10 | +0.2% | 8,100 |
| 2016/11/24 | 5,060 | 5,080 | 5,050 | 5,080 | +20 | +0.4% | 5,400 |
| 2016/11/22 | 5,030 | 5,060 | 4,990 | 5,060 | +30 | +0.6% | 9,200 |
| 2016/11/21 | 4,990 | 5,030 | 4,985 | 5,030 | +40 | +0.8% | 4,500 |
| 2016/11/18 | 5,000 | 5,010 | 4,965 | 4,990 | +10 | +0.2% | 6,300 |
| 2016/11/17 | 4,920 | 4,985 | 4,920 | 4,980 | -15 | -0.3% | 4,600 |
| 2016/11/16 | 4,825 | 4,995 | 4,825 | 4,995 | +170 | +3.5% | 8,400 |
| 2016/11/15 | 4,835 | 4,845 | 4,765 | 4,825 | -10 | -0.2% | 4,800 |
| 2016/11/14 | 4,705 | 4,845 | 4,700 | 4,835 | +135 | +2.9% | 6,100 |
| 2016/11/11 | 4,665 | 4,705 | 4,600 | 4,700 | +35 | +0.8% | 7,500 |
| 2016/11/10 | 4,475 | 4,680 | 4,475 | 4,665 | +255 | +5.8% | 5,900 |
| 2016/11/09 | 4,585 | 4,610 | 4,380 | 4,410 | -175 | -3.8% | 9,600 |
| 2016/11/08 | 4,600 | 4,610 | 4,585 | 4,585 | -15 | -0.3% | 5,300 |
| 2016/11/07 | 4,570 | 4,600 | 4,520 | 4,600 | +100 | +2.2% | 6,400 |
| 2016/11/04 | 4,470 | 4,505 | 4,420 | 4,500 | +30 | +0.7% | 7,800 |
| 2016/11/02 | 4,420 | 4,475 | 4,415 | 4,470 | +10 | +0.2% | 10,100 |
| 2016/11/01 | 4,500 | 4,535 | 4,435 | 4,460 | +100 | +2.3% | 13,500 |
| 2016/10/31 | 4,390 | 4,390 | 4,300 | 4,360 | -40 | -0.9% | 3,500 |
| 2016/10/28 | 4,365 | 4,400 | 4,320 | 4,400 | +35 | +0.8% | 4,800 |
| 2016/10/27 | 4,415 | 4,415 | 4,350 | 4,365 | -55 | -1.2% | 5,700 |
| 2016/10/26 | 4,370 | 4,420 | 4,355 | 4,420 | +50 | +1.1% | 2,200 |
| 2016/10/25 | 4,360 | 4,390 | 4,355 | 4,370 | -10 | -0.2% | 3,200 |
| 2016/10/24 | 4,445 | 4,445 | 4,380 | 4,380 | -30 | -0.7% | 2,400 |
| 2016/10/21 | 4,420 | 4,435 | 4,405 | 4,410 | -10 | -0.2% | 1,200 |
| 2016/10/20 | 4,390 | 4,425 | 4,390 | 4,420 | +25 | +0.6% | 2,000 |
| 2016/10/19 | 4,415 | 4,455 | 4,380 | 4,395 | -20 | -0.5% | 1,800 |
| 2016/10/18 | 4,420 | 4,450 | 4,330 | 4,415 | -5 | -0.1% | 2,300 |
| 2016/10/17 | 4,420 | 4,445 | 4,390 | 4,420 | +30 | +0.7% | 1,000 |
| 2016/10/14 | 4,430 | 4,450 | 4,390 | 4,390 | -40 | -0.9% | 1,300 |
| 2016/10/13 | 4,395 | 4,430 | 4,385 | 4,430 | +45 | +1% | 6,000 |
| 2016/10/12 | 4,340 | 4,395 | 4,340 | 4,385 | +35 | +0.8% | 4,900 |
| 2016/10/11 | 4,350 | 4,375 | 4,320 | 4,350 | +35 | +0.8% | 2,700 |
| 2016/10/07 | 4,400 | 4,400 | 4,290 | 4,315 | -85 | -1.9% | 4,100 |
| 2016/10/06 | 4,395 | 4,410 | 4,365 | 4,400 | +35 | +0.8% | 5,300 |
| 2016/10/05 | 4,360 | 4,400 | 4,330 | 4,365 | +10 | +0.2% | 4,400 |
| 2016/10/04 | 4,295 | 4,380 | 4,295 | 4,355 | +110 | +2.6% | 5,100 |
| 2016/10/03 | 4,300 | 4,315 | 4,240 | 4,245 | ±0 | ±0% | 3,100 |
| 2016/09/30 | 4,250 | 4,295 | 4,235 | 4,245 | -80 | -1.8% | 2,400 |
| 2016/09/29 | 4,270 | 4,390 | 4,250 | 4,325 | -15 | -0.3% | 8,500 |
2101～
2150
件表示中 / 3743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 | 149,700円 | +7.5% | -77.4% | 3.34% | 36.01倍 | 0.28倍 |
|
後発薬中堅、検査薬事業が第２の柱に。提携含めた新薬開発、ベトナムなど海外事業を中期強化 |
| ティムス | 16,500円 | - | - | 0.00% | - | 2.65倍 |
|
東京農工大発創薬ベンチャー。黒カビ由来の急性期脳梗塞薬候補を中国ＣＯＲＸＥＬ社に導出 |
| モダリス | 8,800円 | - | - | 0.00% | - | 1.92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 |
| ペルセウス | 41,800円 | +25.0% | - | 0.00% | - | 4.56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 |
| ＤＷＴＩ | 13,000円 | -15.1% | - | 0.00% | - | 8.12倍 |
|
三重大学発創薬ベンチャー。プロテインキナーゼ阻害剤開発技術はじめ眼病治療薬開発に集中 |
市場注目の銘柄
チャート関連のコラム
