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 |
|---|---|---|---|---|---|---|---|
| 2014/10/10 | 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 |
| 2014/09/08 | 3,200 | 3,260 | 3,160 | 3,215 | +50 | +1.6% | 213,000 |
| 2014/09/05 | 3,155 | 3,200 | 3,140 | 3,165 | -20 | -0.6% | 197,000 |
| 2014/09/04 | 3,270 | 3,275 | 3,170 | 3,185 | -55 | -1.7% | 324,000 |
| 2014/09/03 | 3,375 | 3,375 | 3,150 | 3,240 | -175 | -5.1% | 502,000 |
| 2014/09/02 | 3,430 | 3,480 | 3,330 | 3,415 | +20 | +0.6% | 332,000 |
| 2014/09/01 | 3,310 | 3,410 | 3,275 | 3,395 | +90 | +2.7% | 315,000 |
| 2014/08/29 | 3,450 | 3,475 | 3,150 | 3,305 | -215 | -6.1% | 979,000 |
| 2014/08/28 | 3,210 | 3,555 | 3,210 | 3,520 | +310 | +9.7% | 946,000 |
| 2014/08/27 | 3,000 | 3,230 | 3,000 | 3,210 | +228 | +7.6% | 937,000 |
| 2014/08/26 | 2,955 | 2,996 | 2,952 | 2,982 | +29 | +1% | 136,000 |
| 2014/08/25 | 2,978 | 2,978 | 2,938 | 2,953 | +14 | +0.5% | 90,000 |
| 2014/08/22 | 2,976 | 2,980 | 2,923 | 2,939 | -27 | -0.9% | 100,000 |
| 2014/08/21 | 2,948 | 2,967 | 2,934 | 2,966 | +37 | +1.3% | 143,000 |
| 2014/08/20 | 2,863 | 2,938 | 2,863 | 2,929 | +57 | +2% | 162,000 |
| 2014/08/19 | 2,895 | 2,901 | 2,861 | 2,872 | -29 | -1% | 206,000 |
| 2014/08/18 | 2,894 | 2,912 | 2,857 | 2,901 | +46 | +1.6% | 147,000 |
| 2014/08/15 | 2,896 | 2,896 | 2,848 | 2,855 | -8 | -0.3% | 154,000 |
| 2014/08/14 | 2,866 | 2,888 | 2,830 | 2,863 | -45 | -1.5% | 281,000 |
| 2014/08/13 | 2,866 | 2,926 | 2,866 | 2,908 | +37 | +1.3% | 114,000 |
| 2014/08/12 | 2,960 | 2,967 | 2,869 | 2,871 | -93 | -3.1% | 389,000 |
| 2014/08/11 | 2,890 | 2,974 | 2,873 | 2,964 | +86 | +3% | 161,000 |
| 2014/08/08 | 2,958 | 2,958 | 2,862 | 2,878 | -60 | -2% | 198,000 |
| 2014/08/07 | 2,936 | 2,952 | 2,905 | 2,938 | -2 | -0.1% | 122,000 |
| 2014/08/06 | 2,909 | 2,954 | 2,909 | 2,940 | +8 | +0.3% | 186,000 |
| 2014/08/05 | 2,936 | 2,978 | 2,921 | 2,932 | -17 | -0.6% | 132,000 |
| 2014/08/04 | 2,921 | 2,975 | 2,921 | 2,949 | +6 | +0.2% | 127,000 |
| 2014/08/01 | 2,957 | 2,983 | 2,935 | 2,943 | -22 | -0.7% | 169,000 |
| 2014/07/31 | 2,965 | 3,040 | 2,963 | 2,965 | +8 | +0.3% | 142,000 |
2651～
2700
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
