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 |
|---|---|---|---|---|---|---|---|
| 2009/06/09 | 1,403.3 | 1,416.7 | 1,383.3 | 1,383.3 | -33.4 | -2.4% | 81,300 |
| 2009/06/08 | 1,456.7 | 1,466.7 | 1,400 | 1,416.7 | -33.3 | -2.3% | 147,600 |
| 2009/06/05 | 1,503.3 | 1,503.3 | 1,366.7 | 1,450 | -70 | -4.6% | 332,400 |
| 2009/06/04 | 1,566.7 | 1,566.7 | 1,510 | 1,520 | -50 | -3.2% | 119,700 |
| 2009/06/03 | 1,570 | 1,626.7 | 1,533.3 | 1,570 | -16.7 | -1.1% | 203,400 |
| 2009/06/02 | 1,646.7 | 1,666.7 | 1,573.3 | 1,586.7 | -46.6 | -2.9% | 150,900 |
| 2009/06/01 | 1,710 | 1,773.3 | 1,620 | 1,633.3 | -110 | -6.3% | 128,400 |
| 2009/05/29 | 1,746.7 | 1,796.7 | 1,676.7 | 1,743.3 | +23.3 | +1.4% | 198,300 |
| 2009/05/28 | 1,546.7 | 1,720 | 1,516.7 | 1,720 | +166.7 | +10.7% | 297,900 |
| 2009/05/27 | 1,600 | 1,600 | 1,510 | 1,553.3 | -46.7 | -2.9% | 200,100 |
| 2009/05/26 | 1,610 | 1,633.3 | 1,553.3 | 1,600 | -26.7 | -1.6% | 327,600 |
| 2009/05/25 | 1,686.7 | 1,743.3 | 1,583.3 | 1,626.7 | -226.6 | -12.2% | 689,400 |
| 2009/05/22 | 1,956.7 | 1,973.3 | 1,836.7 | 1,853.3 | -103.4 | -5.3% | 136,500 |
| 2009/05/21 | 1,986.7 | 1,996.7 | 1,940 | 1,956.7 | +3.4 | +0.2% | 130,800 |
| 2009/05/20 | 2,016.7 | 2,053.3 | 1,900 | 1,953.3 | -43.4 | -2.2% | 264,600 |
| 2009/05/19 | 1,780 | 2,133.3 | 1,763.3 | 1,996.7 | +183.4 | +10.1% | 468,600 |
| 2009/05/18 | 1,800 | 1,816.7 | 1,783.3 | 1,813.3 | +163.3 | +9.9% | 363,600 |
| 2009/05/15 | 1,566.7 | 1,656.7 | 1,566.7 | 1,650 | +70 | +4.4% | 153,000 |
| 2009/05/14 | 1,536.7 | 1,606.7 | 1,533.3 | 1,580 | -6.7 | -0.4% | 78,000 |
| 2009/05/13 | 1,670 | 1,670 | 1,520 | 1,586.7 | -116.6 | -6.8% | 154,500 |
| 2009/05/12 | 1,700 | 1,786.7 | 1,700 | 1,703.3 | +43.3 | +2.6% | 332,100 |
| 2009/05/11 | 1,533.3 | 1,660 | 1,533.3 | 1,660 | +166.7 | +11.2% | 216,600 |
| 2009/05/08 | 1,373.3 | 1,493.3 | 1,373.3 | 1,493.3 | +136.6 | +10.1% | 263,400 |
| 2009/05/07 | 1,333.3 | 1,396.7 | 1,320 | 1,356.7 | +26.7 | +2% | 167,100 |
| 2009/05/01 | 1,333.3 | 1,340 | 1,276.7 | 1,330 | +10 | +0.8% | 139,500 |
| 2009/04/30 | 1,330 | 1,360 | 1,200 | 1,320 | +6.7 | +0.5% | 252,600 |
| 2009/04/28 | 1,300 | 1,376.7 | 1,243.3 | 1,313.3 | +103.3 | +8.5% | 608,100 |
| 2009/04/27 | 1,210 | 1,210 | 1,206.7 | 1,210 | +166.7 | +16% | 250,800 |
| 2009/04/24 | 1,020 | 1,063.3 | 1,000 | 1,043.3 | +6.6 | +0.6% | 125,100 |
| 2009/04/23 | 1,103.3 | 1,103.3 | 1,016.7 | 1,036.7 | -56.6 | -5.2% | 82,200 |
| 2009/04/22 | 1,116.7 | 1,140 | 1,003.3 | 1,093.3 | -13.4 | -1.2% | 104,100 |
| 2009/04/21 | 1,116.7 | 1,223.3 | 1,096.7 | 1,106.7 | -43.3 | -3.8% | 249,300 |
| 2009/04/20 | 1,273.3 | 1,296.7 | 1,150 | 1,150 | -73.3 | -6% | 261,300 |
| 2009/04/17 | 1,166.7 | 1,230 | 1,150 | 1,223.3 | +86.6 | +7.6% | 218,100 |
| 2009/04/16 | 1,093.3 | 1,150 | 1,086.7 | 1,136.7 | +53.4 | +4.9% | 133,200 |
| 2009/04/15 | 1,030 | 1,093.3 | 1,013.3 | 1,083.3 | +73.3 | +7.3% | 206,700 |
| 2009/04/14 | 996.7 | 1,066.7 | 983.3 | 1,010 | +26.7 | +2.7% | 91,200 |
| 2009/04/13 | 988.3 | 998.3 | 968.3 | 983.3 | -15 | -1.5% | 41,100 |
| 2009/04/10 | 1,033.3 | 1,033.3 | 973.3 | 998.3 | -38.4 | -3.7% | 95,100 |
| 2009/04/09 | 996.7 | 1,066.7 | 983.3 | 1,036.7 | +36.7 | +3.7% | 276,900 |
| 2009/04/08 | 943.3 | 1,000 | 923.3 | 1,000 | +70 | +7.5% | 267,900 |
| 2009/04/07 | 871.7 | 938.3 | 871.7 | 930 | +60 | +6.9% | 196,200 |
| 2009/04/06 | 851.7 | 870 | 841.7 | 870 | +5 | +0.6% | 71,100 |
| 2009/04/03 | 873.3 | 875 | 845 | 865 | -1.7 | -0.2% | 74,100 |
| 2009/04/02 | 883.3 | 900 | 858.3 | 866.7 | ±0 | ±0% | 169,800 |
| 2009/04/01 | 851.7 | 893.3 | 843.3 | 866.7 | +11.7 | +1.4% | 71,100 |
| 2009/03/31 | 896.7 | 900 | 850 | 855 | -33.3 | -3.7% | 113,100 |
| 2009/03/30 | 870 | 896.7 | 870 | 888.3 | +18.3 | +2.1% | 129,600 |
| 2009/03/27 | 873.3 | 900 | 833.3 | 870 | -16.7 | -1.9% | 136,200 |
| 2009/03/26 | 860 | 900 | 860 | 886.7 | +13.4 | +1.5% | 176,700 |
3651～
3700
件表示中 / 3705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 | 35,600円 | +11.1% | - | 0.00% | 32.48倍 | 2.65倍 |
|
止瀉薬「正露丸」で有名な大衆薬中堅。オーナー経営色。不振の「クレベリン」など事業再構築中 |
| クオリプス | 346,500円 | -15.8% | - | 0.00% | - | 4.46倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| 扶桑薬 | 224,500円 | +4.5% | -9.7% | 3.12% | 14.76倍 | 0.53倍 |
|
人工腎臓用透析剤・補液が主軸の製薬中堅、透析剤は国内シェア５割。後発薬や製造受託も展開 |
| オンコリス | 68,700円 | +217.5% | - | 0.00% | - | 9.83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 |
| ヘリオス | 15,500円 | +395.9% | - | 0.00% | - | 3.62倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
市場注目の銘柄
チャート関連のコラム
