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 |
|---|---|---|---|---|---|---|---|
| 2015/03/27 | 4,195 | 4,270 | 4,080 | 4,115 | -25 | -0.6% | 325,000 |
| 2015/03/26 | 4,125 | 4,195 | 4,010 | 4,140 | -115 | -2.7% | 593,000 |
| 2015/03/25 | 4,260 | 4,295 | 4,190 | 4,255 | +120 | +2.9% | 351,000 |
| 2015/03/24 | 4,065 | 4,150 | 4,065 | 4,135 | +40 | +1% | 551,000 |
| 2015/03/23 | 4,165 | 4,165 | 4,040 | 4,095 | +5 | +0.1% | 405,000 |
| 2015/03/20 | 4,050 | 4,095 | 4,045 | 4,090 | ±0 | ±0% | 455,000 |
| 2015/03/19 | 4,140 | 4,165 | 4,065 | 4,090 | -100 | -2.4% | 421,000 |
| 2015/03/18 | 4,245 | 4,270 | 4,175 | 4,190 | -55 | -1.3% | 334,000 |
| 2015/03/17 | 4,245 | 4,315 | 4,230 | 4,245 | ±0 | ±0% | 451,000 |
| 2015/03/16 | 4,355 | 4,395 | 4,175 | 4,245 | -180 | -4.1% | 658,000 |
| 2015/03/13 | 4,715 | 4,790 | 4,420 | 4,425 | -290 | -6.2% | 793,000 |
| 2015/03/12 | 4,540 | 4,770 | 4,520 | 4,715 | +175 | +3.9% | 412,000 |
| 2015/03/11 | 4,590 | 4,615 | 4,505 | 4,540 | -60 | -1.3% | 344,000 |
| 2015/03/10 | 4,440 | 4,605 | 4,420 | 4,600 | +295 | +6.9% | 588,000 |
| 2015/03/09 | 4,320 | 4,375 | 4,280 | 4,305 | -85 | -1.9% | 246,000 |
| 2015/03/06 | 4,410 | 4,530 | 4,335 | 4,390 | -20 | -0.5% | 392,000 |
| 2015/03/05 | 4,200 | 4,435 | 4,190 | 4,410 | +185 | +4.4% | 438,000 |
| 2015/03/04 | 4,105 | 4,245 | 4,045 | 4,225 | +170 | +4.2% | 378,000 |
| 2015/03/03 | 4,000 | 4,075 | 4,000 | 4,055 | +100 | +2.5% | 189,000 |
| 2015/03/02 | 4,020 | 4,085 | 3,955 | 3,955 | -65 | -1.6% | 191,000 |
| 2015/02/27 | 3,945 | 4,135 | 3,925 | 4,020 | +105 | +2.7% | 510,000 |
| 2015/02/26 | 3,935 | 3,935 | 3,880 | 3,915 | ±0 | ±0% | 220,000 |
| 2015/02/25 | 3,925 | 3,930 | 3,890 | 3,915 | +15 | +0.4% | 163,000 |
| 2015/02/24 | 3,875 | 3,930 | 3,855 | 3,900 | -10 | -0.3% | 186,000 |
| 2015/02/23 | 3,890 | 3,940 | 3,870 | 3,910 | -30 | -0.8% | 154,000 |
| 2015/02/20 | 3,920 | 3,955 | 3,900 | 3,940 | +60 | +1.5% | 145,000 |
| 2015/02/19 | 3,840 | 3,880 | 3,825 | 3,880 | +40 | +1% | 112,000 |
| 2015/02/18 | 3,855 | 3,855 | 3,795 | 3,840 | +35 | +0.9% | 161,000 |
| 2015/02/17 | 3,755 | 3,820 | 3,725 | 3,805 | +100 | +2.7% | 287,000 |
| 2015/02/16 | 3,860 | 3,865 | 3,655 | 3,705 | -190 | -4.9% | 348,000 |
| 2015/02/13 | 3,955 | 3,990 | 3,885 | 3,895 | -115 | -2.9% | 253,000 |
| 2015/02/12 | 3,975 | 4,050 | 3,915 | 4,010 | +115 | +3% | 374,000 |
| 2015/02/10 | 3,925 | 3,925 | 3,875 | 3,895 | -30 | -0.8% | 157,000 |
| 2015/02/09 | 3,945 | 4,000 | 3,895 | 3,925 | +30 | +0.8% | 203,000 |
| 2015/02/06 | 3,915 | 3,930 | 3,870 | 3,895 | +50 | +1.3% | 190,000 |
| 2015/02/05 | 3,860 | 3,890 | 3,805 | 3,845 | -65 | -1.7% | 239,000 |
| 2015/02/04 | 3,900 | 3,945 | 3,875 | 3,910 | -25 | -0.6% | 173,000 |
| 2015/02/03 | 3,990 | 3,995 | 3,900 | 3,935 | -15 | -0.4% | 299,000 |
| 2015/02/02 | 3,890 | 3,965 | 3,875 | 3,950 | +45 | +1.2% | 168,000 |
| 2015/01/30 | 3,865 | 3,935 | 3,850 | 3,905 | +100 | +2.6% | 242,000 |
| 2015/01/29 | 3,800 | 3,845 | 3,770 | 3,805 | ±0 | ±0% | 90,000 |
| 2015/01/28 | 3,750 | 3,810 | 3,705 | 3,805 | +25 | +0.7% | 83,000 |
| 2015/01/27 | 3,725 | 3,785 | 3,690 | 3,780 | +100 | +2.7% | 213,000 |
| 2015/01/26 | 3,680 | 3,695 | 3,650 | 3,680 | -20 | -0.5% | 220,000 |
| 2015/01/23 | 3,850 | 3,850 | 3,685 | 3,700 | -100 | -2.6% | 284,000 |
| 2015/01/22 | 3,910 | 3,910 | 3,775 | 3,800 | -90 | -2.3% | 154,000 |
| 2015/01/21 | 3,895 | 3,925 | 3,805 | 3,890 | -60 | -1.5% | 157,000 |
| 2015/01/20 | 3,880 | 3,950 | 3,865 | 3,950 | +95 | +2.5% | 165,000 |
| 2015/01/19 | 3,840 | 3,860 | 3,785 | 3,855 | +50 | +1.3% | 158,000 |
| 2015/01/16 | 3,845 | 3,845 | 3,720 | 3,805 | -45 | -1.2% | 246,000 |
2501～
2550
件表示中 / 3725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 | 340,000円 | +8.0% | -15.3% | 3.65% | 9.55倍 | 0.93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 | 412,500円 | +5.8% | +1.2% | 2.91% | 13.68倍 | 1.09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 | 334,900円 | +3.8% | -19.9% | 4.06% | 10.88倍 | 0.83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 | 186,400円 | +5.9% | +684.6% | 2.95% | 12.37倍 | 1.24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 |
| ペプチド | 163,300円 | +5.0% | +1.5% | 0.00% | 13.97倍 | 3.72倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
市場注目の銘柄
チャート関連のコラム
