日本新薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/10/28 | 5,400 | 5,400 | 5,310 | 5,330 | -50 | -0.9% | 192,400 |
| 2016/10/27 | 5,400 | 5,430 | 5,330 | 5,380 | -10 | -0.2% | 163,600 |
| 2016/10/26 | 5,310 | 5,430 | 5,310 | 5,390 | +20 | +0.4% | 155,900 |
| 2016/10/25 | 5,360 | 5,390 | 5,300 | 5,370 | ±0 | ±0% | 168,000 |
| 2016/10/24 | 5,310 | 5,410 | 5,280 | 5,370 | +50 | +0.9% | 164,100 |
| 2016/10/21 | 5,360 | 5,360 | 5,290 | 5,320 | -30 | -0.6% | 255,600 |
| 2016/10/20 | 5,350 | 5,380 | 5,200 | 5,350 | -100 | -1.8% | 505,400 |
| 2016/10/19 | 5,590 | 5,750 | 5,380 | 5,450 | +50 | +0.9% | 484,700 |
| 2016/10/18 | 5,310 | 5,450 | 5,300 | 5,400 | +110 | +2.1% | 186,600 |
| 2016/10/17 | 5,300 | 5,320 | 5,200 | 5,290 | -40 | -0.8% | 101,700 |
| 2016/10/14 | 5,400 | 5,400 | 5,310 | 5,330 | -60 | -1.1% | 119,400 |
| 2016/10/13 | 5,390 | 5,400 | 5,300 | 5,390 | +30 | +0.6% | 158,800 |
| 2016/10/12 | 5,280 | 5,420 | 5,280 | 5,360 | +80 | +1.5% | 198,100 |
| 2016/10/11 | 5,190 | 5,310 | 5,000 | 5,280 | -140 | -2.6% | 437,800 |
| 2016/10/07 | 5,420 | 5,490 | 5,390 | 5,420 | -30 | -0.6% | 162,600 |
| 2016/10/06 | 5,430 | 5,500 | 5,410 | 5,450 | -40 | -0.7% | 131,500 |
| 2016/10/05 | 5,470 | 5,510 | 5,440 | 5,490 | -20 | -0.4% | 142,700 |
| 2016/10/04 | 5,460 | 5,510 | 5,400 | 5,510 | ±0 | ±0% | 208,200 |
| 2016/10/03 | 5,520 | 5,530 | 5,450 | 5,510 | +50 | +0.9% | 241,900 |
| 2016/09/30 | 5,430 | 5,520 | 5,360 | 5,460 | -40 | -0.7% | 162,900 |
| 2016/09/29 | 5,600 | 5,600 | 5,480 | 5,500 | -10 | -0.2% | 171,200 |
| 2016/09/28 | 5,550 | 5,570 | 5,450 | 5,510 | -20 | -0.4% | 190,000 |
| 2016/09/27 | 5,370 | 5,540 | 5,370 | 5,530 | +80 | +1.5% | 293,700 |
| 2016/09/26 | 5,370 | 5,470 | 5,250 | 5,450 | +100 | +1.9% | 317,000 |
| 2016/09/23 | 5,250 | 5,380 | 5,200 | 5,350 | +90 | +1.7% | 202,900 |
| 2016/09/21 | 5,100 | 5,260 | 5,050 | 5,260 | +200 | +4% | 186,800 |
| 2016/09/20 | 5,080 | 5,170 | 5,040 | 5,060 | -70 | -1.4% | 175,800 |
| 2016/09/16 | 4,935 | 5,160 | 4,910 | 5,130 | +160 | +3.2% | 274,900 |
| 2016/09/15 | 5,090 | 5,090 | 4,950 | 4,970 | -140 | -2.7% | 164,400 |
| 2016/09/14 | 5,090 | 5,200 | 5,040 | 5,110 | +210 | +4.3% | 339,100 |
| 2016/09/13 | 4,830 | 4,930 | 4,830 | 4,900 | +95 | +2% | 170,900 |
| 2016/09/12 | 4,750 | 4,835 | 4,745 | 4,805 | -30 | -0.6% | 102,000 |
| 2016/09/09 | 4,885 | 4,935 | 4,790 | 4,835 | -45 | -0.9% | 136,000 |
| 2016/09/08 | 4,920 | 4,920 | 4,825 | 4,880 | -30 | -0.6% | 127,000 |
| 2016/09/07 | 4,790 | 4,915 | 4,785 | 4,910 | +100 | +2.1% | 200,200 |
| 2016/09/06 | 4,750 | 4,835 | 4,725 | 4,810 | +20 | +0.4% | 214,600 |
| 2016/09/05 | 4,815 | 4,845 | 4,765 | 4,790 | -5 | -0.1% | 184,800 |
| 2016/09/02 | 4,980 | 4,995 | 4,780 | 4,795 | -45 | -0.9% | 264,400 |
| 2016/09/01 | 4,790 | 4,860 | 4,775 | 4,840 | +45 | +0.9% | 155,700 |
| 2016/08/31 | 4,855 | 4,860 | 4,725 | 4,795 | -90 | -1.8% | 210,400 |
| 2016/08/30 | 4,890 | 4,915 | 4,840 | 4,885 | -15 | -0.3% | 104,500 |
| 2016/08/29 | 5,050 | 5,050 | 4,865 | 4,900 | -10 | -0.2% | 132,700 |
| 2016/08/26 | 5,010 | 5,040 | 4,890 | 4,910 | -130 | -2.6% | 168,100 |
| 2016/08/25 | 5,000 | 5,050 | 4,950 | 5,040 | +20 | +0.4% | 169,200 |
| 2016/08/24 | 5,070 | 5,080 | 4,890 | 5,020 | -20 | -0.4% | 183,700 |
| 2016/08/23 | 4,870 | 5,080 | 4,825 | 5,040 | +170 | +3.5% | 301,200 |
| 2016/08/22 | 4,720 | 4,905 | 4,720 | 4,870 | +275 | +6% | 409,800 |
| 2016/08/19 | 4,835 | 4,835 | 4,525 | 4,595 | -265 | -5.5% | 496,200 |
| 2016/08/18 | 5,070 | 5,080 | 4,820 | 4,860 | -260 | -5.1% | 357,000 |
| 2016/08/17 | 5,340 | 5,340 | 5,080 | 5,120 | -260 | -4.8% | 186,600 |
2151～
2200
件表示中 / 3764件
類似銘柄と比較する
現在ご覧いただいている「日本新薬」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 |
|---|---|---|---|---|---|---|---|---|
| 日本新薬 | 325,900円 | +3.6% | -15.3% | 3.80% | 9.16倍 | 0.89倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| 久光薬 | 428,600円 | +5.8% | +1.2% | 2.80% | 13.87倍 | 1.11倍 |
|
貼る鎮痛消炎剤首位。医療用シェア５割。大衆薬「サロンパス」で有名。米国、中国など海外強化 |
| ツムラ | 356,500円 | +3.8% | -19.9% | 3.81% | 11.57倍 | 0.88倍 |
|
医療用漢方薬で国内シェア８割超。高齢者、がん支持療法、女性関連の３領域を重点に市場深耕 |
| サワイＧＨＤ | 194,800円 | +5.9% | +684.6% | 2.82% | 12.92倍 | 1.30倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 432,500円 | +3.6% | - | 2.77% | 14.58倍 | 0.86倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
市場注目の銘柄
チャート関連のコラム
