大幸薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/09/11 | 1,900 | 1,905 | 1,876 | 1,878 | -33 | -1.7% | 152,900 |
| 2014/09/10 | 1,920 | 1,920 | 1,887 | 1,911 | -14 | -0.7% | 143,900 |
| 2014/09/09 | 1,913 | 1,940 | 1,877 | 1,925 | +12 | +0.6% | 245,200 |
| 2014/09/08 | 1,926 | 1,947 | 1,888 | 1,913 | +1 | +0.1% | 275,400 |
| 2014/09/05 | 1,867 | 1,938 | 1,830 | 1,912 | +45 | +2.4% | 607,500 |
| 2014/09/04 | 2,030 | 2,120 | 1,862 | 1,867 | +77 | +4.3% | 2,097,900 |
| 2014/09/03 | 1,795 | 1,804 | 1,782 | 1,790 | +12 | +0.7% | 79,500 |
| 2014/09/02 | 1,799 | 1,829 | 1,767 | 1,778 | -7 | -0.4% | 187,100 |
| 2014/09/01 | 1,769 | 1,798 | 1,734 | 1,785 | +25 | +1.4% | 144,800 |
| 2014/08/29 | 1,765 | 1,766 | 1,715 | 1,760 | ±0 | ±0% | 116,900 |
| 2014/08/28 | 1,720 | 1,760 | 1,710 | 1,760 | +15 | +0.9% | 201,100 |
| 2014/08/27 | 1,678 | 1,754 | 1,677 | 1,745 | +76 | +4.6% | 339,600 |
| 2014/08/26 | 1,682 | 1,690 | 1,667 | 1,669 | -12 | -0.7% | 71,700 |
| 2014/08/25 | 1,663 | 1,696 | 1,663 | 1,681 | +9 | +0.5% | 74,800 |
| 2014/08/22 | 1,680 | 1,681 | 1,661 | 1,672 | -10 | -0.6% | 84,200 |
| 2014/08/21 | 1,671 | 1,692 | 1,662 | 1,682 | +3 | +0.2% | 88,500 |
| 2014/08/20 | 1,671 | 1,703 | 1,671 | 1,679 | -3 | -0.2% | 90,700 |
| 2014/08/19 | 1,709 | 1,720 | 1,668 | 1,682 | -28 | -1.6% | 137,100 |
| 2014/08/18 | 1,706 | 1,750 | 1,706 | 1,710 | -8 | -0.5% | 111,900 |
| 2014/08/15 | 1,687 | 1,724 | 1,674 | 1,718 | +34 | +2% | 177,000 |
| 2014/08/14 | 1,671 | 1,698 | 1,663 | 1,684 | -4 | -0.2% | 144,700 |
| 2014/08/13 | 1,565 | 1,728 | 1,565 | 1,688 | +134 | +8.6% | 743,600 |
| 2014/08/12 | 1,645 | 1,653 | 1,551 | 1,554 | -99 | -6% | 411,700 |
| 2014/08/11 | 1,694 | 1,694 | 1,635 | 1,653 | -1 | -0.1% | 147,700 |
| 2014/08/08 | 1,764 | 1,768 | 1,620 | 1,654 | -110 | -6.2% | 317,300 |
| 2014/08/07 | 1,678 | 1,787 | 1,678 | 1,764 | +102 | +6.1% | 510,700 |
| 2014/08/06 | 1,690 | 1,697 | 1,660 | 1,662 | -42 | -2.5% | 140,800 |
| 2014/08/05 | 1,688 | 1,719 | 1,679 | 1,704 | +34 | +2% | 217,500 |
| 2014/08/04 | 1,645 | 1,678 | 1,645 | 1,670 | +25 | +1.5% | 69,100 |
| 2014/08/01 | 1,651 | 1,669 | 1,640 | 1,645 | -11 | -0.7% | 91,600 |
| 2014/07/31 | 1,670 | 1,676 | 1,651 | 1,656 | -7 | -0.4% | 110,800 |
| 2014/07/30 | 1,671 | 1,681 | 1,659 | 1,663 | -19 | -1.1% | 96,400 |
| 2014/07/29 | 1,655 | 1,689 | 1,654 | 1,682 | +33 | +2% | 188,600 |
| 2014/07/28 | 1,635 | 1,653 | 1,626 | 1,649 | +22 | +1.4% | 72,400 |
| 2014/07/25 | 1,611 | 1,630 | 1,604 | 1,627 | +23 | +1.4% | 74,200 |
| 2014/07/24 | 1,614 | 1,627 | 1,587 | 1,604 | -3 | -0.2% | 72,400 |
| 2014/07/23 | 1,608 | 1,624 | 1,603 | 1,607 | -1 | -0.1% | 39,800 |
| 2014/07/22 | 1,606 | 1,619 | 1,604 | 1,608 | +2 | +0.1% | 42,900 |
| 2014/07/18 | 1,608 | 1,610 | 1,591 | 1,606 | -18 | -1.1% | 48,100 |
| 2014/07/17 | 1,643 | 1,650 | 1,613 | 1,624 | -19 | -1.2% | 85,600 |
| 2014/07/16 | 1,649 | 1,660 | 1,639 | 1,643 | -6 | -0.4% | 84,100 |
| 2014/07/15 | 1,649 | 1,658 | 1,637 | 1,649 | +5 | +0.3% | 114,600 |
| 2014/07/14 | 1,596 | 1,648 | 1,596 | 1,644 | +53 | +3.3% | 154,800 |
| 2014/07/11 | 1,607 | 1,616 | 1,572 | 1,591 | -30 | -1.9% | 177,500 |
| 2014/07/10 | 1,626 | 1,629 | 1,616 | 1,621 | -1 | -0.1% | 84,400 |
| 2014/07/09 | 1,623 | 1,628 | 1,606 | 1,622 | -2 | -0.1% | 115,100 |
| 2014/07/08 | 1,638 | 1,638 | 1,619 | 1,624 | -14 | -0.9% | 117,200 |
| 2014/07/07 | 1,628 | 1,640 | 1,618 | 1,638 | +28 | +1.7% | 190,600 |
| 2014/07/04 | 1,611 | 1,629 | 1,605 | 1,610 | +2 | +0.1% | 140,700 |
| 2014/07/03 | 1,580 | 1,608 | 1,580 | 1,608 | +34 | +2.2% | 250,700 |
2601～
2650
件表示中 / 3948件
類似銘柄と比較する
現在ご覧いただいている「大幸薬品」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 |
|---|---|---|---|---|---|---|---|---|
| 大幸薬品 | 27,700円 | +0.1% | -70.9% | 0.00% | 46.32倍 | 1.75倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。感染管理「クレベリン」事業は再構築中 |
| ステムリム | 30,900円 | - | - | 0.00% | - | 2.85倍 |
|
大阪大学発バイオベンチャー。損傷細胞の活性化物質を動員、再生を促す「再生誘導医薬」を開発 |
| Ｃｈｏｒｄｉａ | 22,900円 | - | - | 0.00% | - | 4.87倍 |
|
ＲＮＡ制御ストレスを標的とする低分子抗がん薬を開発中。開発品・研究者は武田にルーツ |
| オンコリス | 56,000円 | +3771.0% | - | 0.00% | - | 5.07倍 |
|
腫瘍溶解ウイルス技術使うがん治療薬柱に感染症薬も開発。導出先が神経疾患薬を米国治験中 |
| レナサイエンス | 108,800円 | -34.5% | - | 0.00% | 300.55倍 | 9.02倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
市場注目の銘柄
チャート関連のコラム
