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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 2,929 | 2,988 | 2,917 | 2,944 | +10 | +0.3% | 275,000 |
| 2014/06/26 | 2,932 | 2,965 | 2,899 | 2,934 | -48 | -1.6% | 498,000 |
| 2014/06/25 | 2,970 | 2,994 | 2,890 | 2,982 | -33 | -1.1% | 882,000 |
| 2014/06/24 | 2,860 | 3,095 | 2,858 | 3,015 | +144 | +5% | 1,320,000 |
| 2014/06/23 | 2,857 | 2,895 | 2,850 | 2,871 | -14 | -0.5% | 470,000 |
| 2014/06/20 | 2,855 | 2,969 | 2,855 | 2,885 | +34 | +1.2% | 1,101,000 |
| 2014/06/19 | 2,855 | 2,883 | 2,830 | 2,851 | -45 | -1.6% | 999,000 |
| 2014/06/18 | 2,660 | 2,930 | 2,660 | 2,896 | +281 | +10.7% | 2,620,000 |
| 2014/06/17 | 2,460 | 2,720 | 2,414 | 2,615 | +224 | +9.4% | 2,703,000 |
| 2014/06/16 | 2,391 | 2,391 | 2,312 | 2,391 | +400 | +20.1% | 619,000 |
| 2014/06/13 | 1,952 | 1,995 | 1,948 | 1,991 | +31 | +1.6% | 257,000 |
| 2014/06/12 | 1,955 | 1,975 | 1,945 | 1,960 | -23 | -1.2% | 221,000 |
| 2014/06/11 | 1,952 | 1,986 | 1,952 | 1,983 | +13 | +0.7% | 85,000 |
| 2014/06/10 | 1,970 | 1,974 | 1,956 | 1,970 | ±0 | ±0% | 161,000 |
| 2014/06/09 | 1,971 | 1,984 | 1,963 | 1,970 | -12 | -0.6% | 137,000 |
| 2014/06/06 | 1,970 | 1,986 | 1,955 | 1,982 | +12 | +0.6% | 197,000 |
| 2014/06/05 | 1,971 | 1,981 | 1,959 | 1,970 | -1 | -0.1% | 202,000 |
| 2014/06/04 | 1,980 | 1,981 | 1,956 | 1,971 | -3 | -0.2% | 278,000 |
| 2014/06/03 | 1,989 | 2,003 | 1,966 | 1,974 | -15 | -0.8% | 330,000 |
| 2014/06/02 | 1,982 | 2,004 | 1,976 | 1,989 | +7 | +0.4% | 384,000 |
| 2014/05/30 | 1,982 | 1,988 | 1,975 | 1,982 | -8 | -0.4% | 198,000 |
| 2014/05/29 | 1,987 | 1,993 | 1,961 | 1,990 | +2 | +0.1% | 159,000 |
| 2014/05/28 | 1,977 | 1,996 | 1,977 | 1,988 | +9 | +0.5% | 173,000 |
| 2014/05/27 | 1,980 | 1,998 | 1,975 | 1,979 | -20 | -1% | 104,000 |
| 2014/05/26 | 1,961 | 1,999 | 1,948 | 1,999 | +39 | +2% | 155,000 |
| 2014/05/23 | 1,955 | 1,971 | 1,932 | 1,960 | +2 | +0.1% | 93,000 |
| 2014/05/22 | 1,930 | 1,973 | 1,923 | 1,958 | +39 | +2% | 246,000 |
| 2014/05/21 | 1,925 | 1,925 | 1,907 | 1,919 | -6 | -0.3% | 117,000 |
| 2014/05/20 | 1,943 | 1,943 | 1,915 | 1,925 | +11 | +0.6% | 174,000 |
| 2014/05/19 | 1,947 | 1,959 | 1,899 | 1,914 | -44 | -2.2% | 95,000 |
| 2014/05/16 | 1,960 | 1,961 | 1,929 | 1,958 | -18 | -0.9% | 315,000 |
| 2014/05/15 | 1,961 | 1,979 | 1,947 | 1,976 | +15 | +0.8% | 249,000 |
| 2014/05/14 | 1,916 | 1,977 | 1,916 | 1,961 | +53 | +2.8% | 400,000 |
| 2014/05/13 | 1,942 | 1,963 | 1,905 | 1,908 | -2 | -0.1% | 223,000 |
| 2014/05/12 | 1,895 | 1,934 | 1,892 | 1,910 | +97 | +5.4% | 403,000 |
| 2014/05/09 | 1,790 | 1,848 | 1,790 | 1,813 | -8 | -0.4% | 136,000 |
| 2014/05/08 | 1,824 | 1,843 | 1,818 | 1,821 | -8 | -0.4% | 165,000 |
| 2014/05/07 | 1,853 | 1,853 | 1,820 | 1,829 | -25 | -1.3% | 227,000 |
| 2014/05/02 | 1,833 | 1,876 | 1,833 | 1,854 | +5 | +0.3% | 122,000 |
| 2014/05/01 | 1,822 | 1,852 | 1,812 | 1,849 | +50 | +2.8% | 151,000 |
| 2014/04/30 | 1,819 | 1,819 | 1,786 | 1,799 | -1 | -0.1% | 128,000 |
| 2014/04/28 | 1,820 | 1,828 | 1,791 | 1,800 | -44 | -2.4% | 203,000 |
| 2014/04/25 | 1,801 | 1,856 | 1,800 | 1,844 | +43 | +2.4% | 438,000 |
| 2014/04/24 | 1,819 | 1,835 | 1,791 | 1,801 | -18 | -1% | 342,000 |
| 2014/04/23 | 1,827 | 1,828 | 1,805 | 1,819 | +16 | +0.9% | 286,000 |
| 2014/04/22 | 1,828 | 1,839 | 1,799 | 1,803 | -25 | -1.4% | 155,000 |
| 2014/04/21 | 1,836 | 1,848 | 1,818 | 1,828 | -8 | -0.4% | 116,000 |
| 2014/04/18 | 1,835 | 1,841 | 1,819 | 1,836 | +13 | +0.7% | 228,000 |
| 2014/04/17 | 1,833 | 1,842 | 1,807 | 1,823 | -3 | -0.2% | 220,000 |
| 2014/04/16 | 1,795 | 1,826 | 1,791 | 1,826 | +49 | +2.8% | 226,000 |
2651～
2700
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
