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 |
|---|---|---|---|---|---|---|---|
| 2014/12/25 | 3,915 | 3,920 | 3,865 | 3,920 | +35 | +0.9% | 204,000 |
| 2014/12/24 | 3,990 | 3,990 | 3,780 | 3,885 | -45 | -1.1% | 369,000 |
| 2014/12/22 | 3,895 | 3,955 | 3,895 | 3,930 | -20 | -0.5% | 170,000 |
| 2014/12/19 | 3,980 | 4,005 | 3,925 | 3,950 | ±0 | ±0% | 235,000 |
| 2014/12/18 | 3,950 | 3,975 | 3,910 | 3,950 | +120 | +3.1% | 370,000 |
| 2014/12/17 | 3,875 | 3,875 | 3,800 | 3,830 | +25 | +0.7% | 266,000 |
| 2014/12/16 | 3,765 | 3,810 | 3,730 | 3,805 | +35 | +0.9% | 328,000 |
| 2014/12/15 | 3,755 | 3,835 | 3,755 | 3,770 | -55 | -1.4% | 213,000 |
| 2014/12/12 | 3,815 | 3,885 | 3,815 | 3,825 | -30 | -0.8% | 280,000 |
| 2014/12/11 | 3,740 | 3,875 | 3,720 | 3,855 | +70 | +1.8% | 356,000 |
| 2014/12/10 | 3,750 | 3,875 | 3,740 | 3,785 | +20 | +0.5% | 460,000 |
| 2014/12/09 | 3,685 | 3,780 | 3,680 | 3,765 | +80 | +2.2% | 305,000 |
| 2014/12/08 | 3,680 | 3,715 | 3,630 | 3,685 | +50 | +1.4% | 206,000 |
| 2014/12/05 | 3,585 | 3,640 | 3,575 | 3,635 | +30 | +0.8% | 177,000 |
| 2014/12/04 | 3,670 | 3,675 | 3,580 | 3,605 | -100 | -2.7% | 348,000 |
| 2014/12/03 | 3,800 | 3,910 | 3,655 | 3,705 | -145 | -3.8% | 768,000 |
| 2014/12/02 | 3,530 | 3,870 | 3,515 | 3,850 | +345 | +9.8% | 870,000 |
| 2014/12/01 | 3,455 | 3,505 | 3,455 | 3,505 | +50 | +1.4% | 178,000 |
| 2014/11/28 | 3,410 | 3,475 | 3,400 | 3,455 | +50 | +1.5% | 221,000 |
| 2014/11/27 | 3,455 | 3,465 | 3,405 | 3,405 | -45 | -1.3% | 189,000 |
| 2014/11/26 | 3,490 | 3,565 | 3,450 | 3,450 | -30 | -0.9% | 229,000 |
| 2014/11/25 | 3,580 | 3,585 | 3,465 | 3,480 | -30 | -0.9% | 331,000 |
| 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 |
2601～
2650
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 | 327,100円 | +3.6% | -15.3% | 3.79% | 9.19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 | 426,600円 | +5.8% | +1.2% | 2.81% | 13.81倍 | 1.10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 | 354,500円 | +3.8% | -19.9% | 3.84% | 11.51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 | 195,500円 | +5.9% | +684.6% | 2.81% | 12.97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 | 432,000円 | +3.6% | - | 2.78% | 14.56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
