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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 69 | 70 | 68 | 69 | -1 | -1.4% | 143,900 |
| 2024/05/13 | 69 | 70 | 68 | 70 | ±0 | ±0% | 212,900 |
| 2024/05/10 | 69 | 70 | 69 | 70 | +1 | +1.4% | 111,200 |
| 2024/05/09 | 70 | 74 | 69 | 69 | -1 | -1.4% | 541,800 |
| 2024/05/08 | 71 | 72 | 70 | 70 | -1 | -1.4% | 346,400 |
| 2024/05/07 | 71 | 84 | 69 | 71 | ±0 | ±0% | 3,564,800 |
| 2024/05/02 | 69 | 71 | 69 | 71 | +1 | +1.4% | 151,800 |
| 2024/05/01 | 69 | 70 | 69 | 70 | ±0 | ±0% | 45,700 |
| 2024/04/30 | 69 | 70 | 68 | 70 | ±0 | ±0% | 59,100 |
| 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 |
1～
50
件表示中 / 1816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 | 6,900円 | +400.0% | - | 0.00% | - | 1.47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 |
| ペルセウス | 33,400円 | +6.4% | - | 0.00% | - | 2.30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 |
| クリングル | 60,200円 | +294.2% | - | 0.00% | - | 1.70倍 |
|
細胞の増殖、保護、修復などの機能があるＨＧＦタンパク質を用いて、難治性疾患治療薬を開発 |
| ＤＷＴＩ | 11,100円 | -6.5% | - | 0.00% | - | 2.80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 |
| ＯＴＳ | 1,600円 | - | - | - | - | 12.50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
