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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 63 | 65 | 61 | 65 | +1 | +1.6% | 242,800 |
| 2024/09/06 | 66 | 66 | 64 | 64 | -2 | -3% | 278,500 |
| 2024/09/05 | 67 | 68 | 65 | 66 | -1 | -1.5% | 340,900 |
| 2024/09/04 | 68 | 68 | 66 | 67 | -2 | -2.9% | 257,000 |
| 2024/09/03 | 67 | 69 | 67 | 69 | +1 | +1.5% | 208,200 |
| 2024/09/02 | 69 | 70 | 66 | 68 | -1 | -1.4% | 408,500 |
| 2024/08/30 | 69 | 70 | 68 | 69 | ±0 | ±0% | 116,800 |
| 2024/08/29 | 69 | 70 | 68 | 69 | -1 | -1.4% | 356,300 |
| 2024/08/28 | 72 | 73 | 70 | 70 | ±0 | ±0% | 301,300 |
| 2024/08/27 | 71 | 72 | 69 | 70 | -2 | -2.8% | 336,300 |
| 2024/08/26 | 69 | 72 | 68 | 72 | +2 | +2.9% | 397,600 |
| 2024/08/23 | 69 | 70 | 68 | 70 | +1 | +1.4% | 169,300 |
| 2024/08/22 | 69 | 70 | 68 | 69 | +1 | +1.5% | 201,400 |
| 2024/08/21 | 69 | 70 | 68 | 68 | -3 | -4.2% | 514,700 |
| 2024/08/20 | 72 | 72 | 71 | 71 | +1 | +1.4% | 120,000 |
| 2024/08/19 | 71 | 74 | 70 | 70 | -1 | -1.4% | 351,800 |
| 2024/08/16 | 70 | 71 | 69 | 71 | +2 | +2.9% | 330,700 |
| 2024/08/15 | 69 | 70 | 68 | 69 | -1 | -1.4% | 352,800 |
| 2024/08/14 | 69 | 70 | 68 | 70 | ±0 | ±0% | 113,600 |
| 2024/08/13 | 68 | 70 | 67 | 70 | +2 | +2.9% | 320,800 |
| 2024/08/09 | 66 | 68 | 64 | 68 | +3 | +4.6% | 285,100 |
| 2024/08/08 | 68 | 70 | 65 | 65 | ±0 | ±0% | 333,200 |
| 2024/08/07 | 60 | 67 | 60 | 65 | +5 | +8.3% | 475,300 |
| 2024/08/06 | 60 | 64 | 59 | 60 | +3 | +5.3% | 867,500 |
| 2024/08/05 | 71 | 71 | 50 | 57 | -19 | -25% | 1,620,500 |
| 2024/08/02 | 79 | 79 | 74 | 76 | -6 | -7.3% | 843,200 |
| 2024/08/01 | 83 | 84 | 78 | 82 | +1 | +1.2% | 593,600 |
| 2024/07/31 | 82 | 86 | 79 | 81 | +3 | +3.8% | 2,011,700 |
| 2024/07/30 | 75 | 78 | 74 | 78 | +4 | +5.4% | 324,000 |
| 2024/07/29 | 73 | 75 | 73 | 74 | +1 | +1.4% | 180,800 |
| 2024/07/26 | 73 | 75 | 73 | 73 | ±0 | ±0% | 215,200 |
| 2024/07/25 | 75 | 79 | 73 | 73 | -4 | -5.2% | 1,627,000 |
| 2024/07/24 | 75 | 77 | 74 | 77 | +3 | +4.1% | 347,600 |
| 2024/07/23 | 76 | 76 | 73 | 74 | -2 | -2.6% | 802,600 |
| 2024/07/22 | 75 | 94 | 72 | 76 | ±0 | ±0% | 7,229,100 |
| 2024/07/19 | 76 | 77 | 75 | 76 | -1 | -1.3% | 110,700 |
| 2024/07/18 | 74 | 77 | 74 | 77 | +2 | +2.7% | 234,900 |
| 2024/07/17 | 75 | 75 | 74 | 75 | ±0 | ±0% | 118,600 |
| 2024/07/16 | 74 | 75 | 74 | 75 | +1 | +1.4% | 38,000 |
| 2024/07/12 | 74 | 75 | 73 | 74 | +1 | +1.4% | 95,400 |
| 2024/07/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 44,600 |
| 2024/07/10 | 75 | 75 | 73 | 73 | -2 | -2.7% | 94,800 |
| 2024/07/09 | 74 | 75 | 73 | 75 | ±0 | ±0% | 94,700 |
| 2024/07/08 | 74 | 75 | 73 | 75 | ±0 | ±0% | 73,600 |
| 2024/07/05 | 75 | 75 | 73 | 75 | +1 | +1.4% | 170,100 |
| 2024/07/04 | 74 | 74 | 73 | 74 | ±0 | ±0% | 27,100 |
| 2024/07/03 | 74 | 74 | 72 | 74 | ±0 | ±0% | 119,000 |
| 2024/07/02 | 73 | 74 | 72 | 74 | +1 | +1.4% | 151,800 |
| 2024/07/01 | 74 | 75 | 72 | 73 | -1 | -1.4% | 239,900 |
| 2024/06/28 | 78 | 78 | 74 | 74 | -3 | -3.9% | 308,900 |
201～
250
件表示中 / 2098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 | 4,700円 | +640.7% | - | 0.00% | - | 2.00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 |
| ＶＩＳ | 60,300円 | +306.2% | - | 0.00% | 23.29倍 | 1.77倍 |
|
ｍＲＮＡ標的低分子創薬技術を製薬会社に提供。共同創薬研究などによる契約金収入が柱 |
| メドレックス | 7,600円 | -52.5% | - | 0.00% | - | 1.85倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| 室町ケミカル | 78,600円 | +4.4% | +2.8% | 3.18% | 19.19倍 | 1.36倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
| 中京医薬 | 20,200円 | +0.2% | +11.1% | 2.48% | 28.70倍 | 0.86倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でＦＣ展開。飲料水宅配事業を伸ばす |
市場注目の銘柄
チャート関連のコラム
