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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 3,370 | 3,525 | 3,360 | 3,510 | +205 | +6.2% | 463,000 |
| 2014/11/20 | 3,345 | 3,345 | 3,290 | 3,305 | ±0 | ±0% | 265,000 |
| 2014/11/19 | 3,355 | 3,370 | 3,305 | 3,305 | -50 | -1.5% | 263,000 |
| 2014/11/18 | 3,305 | 3,355 | 3,295 | 3,355 | +110 | +3.4% | 216,000 |
| 2014/11/17 | 3,315 | 3,315 | 3,200 | 3,245 | -70 | -2.1% | 316,000 |
| 2014/11/14 | 3,340 | 3,340 | 3,270 | 3,315 | +40 | +1.2% | 276,000 |
| 2014/11/13 | 3,205 | 3,325 | 3,205 | 3,275 | +135 | +4.3% | 413,000 |
| 2014/11/12 | 3,130 | 3,175 | 3,130 | 3,140 | +10 | +0.3% | 229,000 |
| 2014/11/11 | 3,200 | 3,215 | 3,105 | 3,130 | -65 | -2% | 247,000 |
| 2014/11/10 | 3,175 | 3,215 | 3,150 | 3,195 | +20 | +0.6% | 129,000 |
| 2014/11/07 | 3,135 | 3,215 | 3,120 | 3,175 | -5 | -0.2% | 474,000 |
| 2014/11/06 | 3,235 | 3,245 | 3,145 | 3,180 | -55 | -1.7% | 148,000 |
| 2014/11/05 | 3,215 | 3,245 | 3,190 | 3,235 | +15 | +0.5% | 302,000 |
| 2014/11/04 | 3,300 | 3,325 | 3,205 | 3,220 | -10 | -0.3% | 425,000 |
| 2014/10/31 | 3,180 | 3,285 | 3,180 | 3,230 | +65 | +2.1% | 305,000 |
| 2014/10/30 | 3,160 | 3,200 | 3,160 | 3,165 | -10 | -0.3% | 199,000 |
| 2014/10/29 | 3,145 | 3,190 | 3,085 | 3,175 | +10 | +0.3% | 313,000 |
| 2014/10/28 | 3,235 | 3,265 | 3,160 | 3,165 | -95 | -2.9% | 268,000 |
| 2014/10/27 | 3,240 | 3,290 | 3,215 | 3,260 | +20 | +0.6% | 105,000 |
| 2014/10/24 | 3,270 | 3,290 | 3,225 | 3,240 | +40 | +1.3% | 241,000 |
| 2014/10/23 | 3,200 | 3,275 | 3,165 | 3,200 | ±0 | ±0% | 351,000 |
| 2014/10/22 | 3,120 | 3,200 | 3,100 | 3,200 | +150 | +4.9% | 260,000 |
| 2014/10/21 | 3,095 | 3,130 | 3,030 | 3,050 | -45 | -1.5% | 250,000 |
| 2014/10/20 | 2,963 | 3,095 | 2,948 | 3,095 | +182 | +6.2% | 312,000 |
| 2014/10/17 | 3,005 | 3,025 | 2,911 | 2,913 | -97 | -3.2% | 292,000 |
| 2014/10/16 | 3,020 | 3,075 | 3,005 | 3,010 | -65 | -2.1% | 251,000 |
| 2014/10/15 | 3,110 | 3,120 | 3,045 | 3,075 | +35 | +1.2% | 346,000 |
| 2014/10/14 | 3,055 | 3,085 | 3,020 | 3,040 | -50 | -1.6% | 177,000 |
| 2014/10/10 | 3,065 | 3,100 | 3,040 | 3,090 | -45 | -1.4% | 287,000 |
| 2014/10/09 | 3,275 | 3,275 | 3,135 | 3,135 | -95 | -2.9% | 158,000 |
| 2014/10/08 | 3,210 | 3,260 | 3,210 | 3,230 | -40 | -1.2% | 145,000 |
| 2014/10/07 | 3,385 | 3,385 | 3,255 | 3,270 | -80 | -2.4% | 332,000 |
| 2014/10/06 | 3,375 | 3,385 | 3,335 | 3,350 | +55 | +1.7% | 135,000 |
| 2014/10/03 | 3,335 | 3,390 | 3,240 | 3,295 | -65 | -1.9% | 423,000 |
| 2014/10/02 | 3,405 | 3,410 | 3,335 | 3,360 | -10 | -0.3% | 471,000 |
| 2014/10/01 | 3,380 | 3,470 | 3,360 | 3,370 | +50 | +1.5% | 577,000 |
| 2014/09/30 | 3,300 | 3,340 | 3,285 | 3,320 | +40 | +1.2% | 307,000 |
| 2014/09/29 | 3,245 | 3,290 | 3,210 | 3,280 | +35 | +1.1% | 260,000 |
| 2014/09/26 | 3,205 | 3,255 | 3,205 | 3,245 | +5 | +0.2% | 250,000 |
| 2014/09/25 | 3,120 | 3,245 | 3,115 | 3,240 | +90 | +2.9% | 490,000 |
| 2014/09/24 | 3,120 | 3,165 | 3,110 | 3,150 | +25 | +0.8% | 284,000 |
| 2014/09/22 | 3,070 | 3,125 | 3,060 | 3,125 | +55 | +1.8% | 301,000 |
| 2014/09/19 | 3,050 | 3,110 | 3,040 | 3,070 | +35 | +1.2% | 1,276,000 |
| 2014/09/18 | 3,105 | 3,115 | 3,030 | 3,035 | -70 | -2.3% | 279,000 |
| 2014/09/17 | 3,110 | 3,190 | 3,090 | 3,105 | -20 | -0.6% | 214,000 |
| 2014/09/16 | 3,065 | 3,145 | 3,065 | 3,125 | +45 | +1.5% | 237,000 |
| 2014/09/12 | 3,090 | 3,090 | 3,055 | 3,080 | -30 | -1% | 384,000 |
| 2014/09/11 | 3,140 | 3,165 | 3,105 | 3,110 | -55 | -1.7% | 261,000 |
| 2014/09/10 | 3,165 | 3,210 | 3,115 | 3,165 | -50 | -1.6% | 242,000 |
| 2014/09/09 | 3,245 | 3,245 | 3,195 | 3,215 | ±0 | ±0% | 164,000 |
2551～
2600
件表示中 / 3692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 | 373,500円 | +7.9% | +8.9% | 3.32% | 7.99倍 | 1.07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 |
| ツムラ | 430,100円 | +20.9% | +87.3% | 3.16% | 9.61倍 | 1.11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 |
| ペプチド | 201,800円 | +5.0% | +1.5% | 0.00% | 17.33倍 | 4.61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 |
| サワイＧＨＤ | 203,300円 | +4.0% | +25.4% | 2.61% | 8.89倍 | 1.17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 |
| 科研薬 | 407,200円 | +30.5% | +111.0% | 4.67% | 11.48倍 | 1.00倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
市場注目の銘柄
チャート関連のコラム
