窪田製薬ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 69 | 70 | 68 | 70 | ±0 | ±0% | 38,600 |
| 2024/04/25 | 70 | 70 | 68 | 70 | ±0 | ±0% | 76,000 |
| 2024/04/24 | 69 | 71 | 68 | 70 | ±0 | ±0% | 97,500 |
| 2024/04/23 | 68 | 70 | 68 | 70 | +1 | +1.4% | 98,600 |
| 2024/04/22 | 68 | 69 | 68 | 69 | +1 | +1.5% | 69,500 |
| 2024/04/19 | 70 | 71 | 67 | 68 | -3 | -4.2% | 358,200 |
| 2024/04/18 | 69 | 72 | 69 | 71 | +2 | +2.9% | 194,000 |
| 2024/04/17 | 71 | 72 | 68 | 69 | -2 | -2.8% | 433,600 |
| 2024/04/16 | 72 | 73 | 71 | 71 | -2 | -2.7% | 378,400 |
| 2024/04/15 | 74 | 74 | 72 | 73 | -1 | -1.4% | 154,200 |
| 2024/04/12 | 74 | 75 | 74 | 74 | -1 | -1.3% | 70,500 |
| 2024/04/11 | 75 | 75 | 73 | 75 | ±0 | ±0% | 181,000 |
| 2024/04/10 | 75 | 76 | 74 | 75 | +1 | +1.4% | 44,700 |
| 2024/04/09 | 73 | 76 | 73 | 74 | +1 | +1.4% | 153,400 |
| 2024/04/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 178,400 |
| 2024/04/05 | 74 | 75 | 72 | 75 | +2 | +2.7% | 245,300 |
| 2024/04/04 | 74 | 75 | 73 | 73 | ±0 | ±0% | 160,600 |
| 2024/04/03 | 75 | 75 | 73 | 73 | -2 | -2.7% | 345,500 |
| 2024/04/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 241,700 |
| 2024/04/01 | 77 | 78 | 76 | 76 | -1 | -1.3% | 104,500 |
| 2024/03/29 | 77 | 78 | 76 | 77 | ±0 | ±0% | 173,200 |
| 2024/03/28 | 78 | 79 | 77 | 77 | ±0 | ±0% | 90,000 |
| 2024/03/27 | 78 | 79 | 77 | 77 | ±0 | ±0% | 136,500 |
| 2024/03/26 | 81 | 81 | 76 | 77 | -4 | -4.9% | 546,400 |
| 2024/03/25 | 80 | 82 | 80 | 81 | +1 | +1.3% | 192,100 |
| 2024/03/22 | 82 | 83 | 79 | 80 | -1 | -1.2% | 577,600 |
| 2024/03/21 | 83 | 83 | 81 | 81 | -1 | -1.2% | 100,600 |
| 2024/03/19 | 81 | 82 | 79 | 82 | +2 | +2.5% | 169,400 |
| 2024/03/18 | 81 | 81 | 80 | 80 | +1 | +1.3% | 262,400 |
| 2024/03/15 | 79 | 80 | 77 | 79 | -1 | -1.3% | 538,900 |
| 2024/03/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 136,300 |
| 2024/03/13 | 81 | 82 | 79 | 80 | -1 | -1.2% | 144,000 |
| 2024/03/12 | 81 | 82 | 79 | 81 | ±0 | ±0% | 160,300 |
| 2024/03/11 | 83 | 83 | 81 | 81 | -3 | -3.6% | 190,300 |
| 2024/03/08 | 82 | 84 | 81 | 84 | +2 | +2.4% | 151,000 |
| 2024/03/07 | 83 | 85 | 81 | 82 | -2 | -2.4% | 381,900 |
| 2024/03/06 | 82 | 84 | 82 | 84 | +1 | +1.2% | 230,300 |
| 2024/03/05 | 83 | 85 | 81 | 83 | -2 | -2.4% | 441,000 |
| 2024/03/04 | 88 | 88 | 83 | 85 | +1 | +1.2% | 562,000 |
| 2024/03/01 | 89 | 89 | 84 | 84 | -5 | -5.6% | 755,200 |
| 2024/02/29 | 94 | 101 | 88 | 89 | -2 | -2.2% | 3,201,900 |
| 2024/02/28 | 90 | 92 | 89 | 91 | +2 | +2.2% | 574,400 |
| 2024/02/27 | 85 | 90 | 84 | 89 | +6 | +7.2% | 513,300 |
| 2024/02/26 | 80 | 84 | 79 | 83 | +3 | +3.8% | 454,700 |
| 2024/02/22 | 81 | 83 | 78 | 80 | -4 | -4.8% | 1,351,700 |
| 2024/02/21 | 81 | 104 | 81 | 84 | +2 | +2.4% | 8,947,200 |
| 2024/02/20 | 80 | 85 | 78 | 82 | +2 | +2.5% | 667,500 |
| 2024/02/19 | 81 | 84 | 75 | 80 | +4 | +5.3% | 1,466,900 |
| 2024/02/16 | 76 | 76 | 73 | 76 | +2 | +2.7% | 333,000 |
| 2024/02/15 | 74 | 79 | 74 | 74 | -1 | -1.3% | 620,100 |
1～
50
件表示中 / 1807件
類似銘柄と比較する
現在ご覧いただいている「窪田製薬」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 |
|---|---|---|---|---|---|---|---|---|
| 窪田製薬 | 7,000円 | +400.0% | - | 0.00% | - | 1.49倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
| ブライトパス | 5,900円 | -100.0% | - | 0.00% | - | 4.20倍 |
|
久留米大学発創薬ベンチャー。がん向け遺伝子導入ｉＰＳ由来細胞医薬や抗体医薬開発に注力 |
| ペルセウス | 34,400円 | +6.4% | - | 0.00% | - | 2.37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 |
| ファンペップ | 14,600円 | - | - | 0.00% | - | 1.65倍 |
|
大阪大医研発。患者の体内で抗体の産生を誘導する抗体誘導ペプチドを用いた医薬品を開発 |
| ＯＴＳ | 1,700円 | -3.0% | - | 0.00% | - | 4.33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 |
市場注目の銘柄
チャート関連のコラム
