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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 3,800 | 3,810 | 3,730 | 3,780 | -50 | -1.3% | 80,400 |
| 2009/10/19 | 3,750 | 3,850 | 3,730 | 3,830 | +60 | +1.6% | 73,300 |
| 2009/10/16 | 3,810 | 3,850 | 3,720 | 3,770 | -110 | -2.8% | 100,300 |
| 2009/10/15 | 3,930 | 3,980 | 3,800 | 3,880 | -70 | -1.8% | 160,100 |
| 2009/10/14 | 3,820 | 3,990 | 3,760 | 3,950 | +40 | +1% | 188,900 |
| 2009/10/13 | 4,050 | 4,120 | 3,860 | 3,910 | +160 | +4.3% | 386,900 |
| 2009/10/09 | 3,760 | 3,760 | 3,660 | 3,750 | +90 | +2.5% | 72,300 |
| 2009/10/08 | 3,750 | 3,770 | 3,650 | 3,660 | -40 | -1.1% | 51,900 |
| 2009/10/07 | 3,640 | 3,740 | 3,630 | 3,700 | +150 | +4.2% | 114,500 |
| 2009/10/06 | 3,420 | 3,610 | 3,410 | 3,550 | +160 | +4.7% | 118,700 |
| 2009/10/05 | 3,430 | 3,520 | 3,360 | 3,390 | -140 | -4% | 72,700 |
| 2009/10/02 | 3,660 | 3,750 | 3,460 | 3,530 | -280 | -7.3% | 183,400 |
| 2009/10/01 | 3,970 | 3,970 | 3,780 | 3,810 | -150 | -3.8% | 127,700 |
| 2009/09/30 | 3,880 | 3,980 | 3,780 | 3,960 | +150 | +3.9% | 142,300 |
| 2009/09/29 | 3,790 | 3,890 | 3,750 | 3,810 | +70 | +1.9% | 102,300 |
| 2009/09/28 | 3,830 | 4,010 | 3,680 | 3,740 | -100 | -2.6% | 345,600 |
| 2009/09/25 | 3,430 | 3,840 | 3,350 | 3,840 | +430 | +12.6% | 313,000 |
| 2009/09/24 | 3,530 | 3,550 | 3,410 | 3,410 | -110 | -3.1% | 112,800 |
| 2009/09/18 | 3,650 | 3,650 | 3,330 | 3,520 | -130 | -3.6% | 376,600 |
| 2009/09/17 | 3,830 | 3,970 | 3,650 | 3,650 | -310 | -7.8% | 348,800 |
| 2009/09/16 | 4,100 | 4,100 | 3,950 | 3,960 | -110 | -2.7% | 123,500 |
| 2009/09/15 | 4,170 | 4,190 | 3,980 | 4,070 | -130 | -3.1% | 158,900 |
| 2009/09/14 | 4,140 | 4,230 | 4,130 | 4,200 | -20 | -0.5% | 150,900 |
| 2009/09/11 | 4,300 | 4,300 | 4,190 | 4,220 | +30 | +0.7% | 99,500 |
| 2009/09/10 | 4,150 | 4,250 | 4,150 | 4,190 | +30 | +0.7% | 152,000 |
| 2009/09/09 | 4,300 | 4,340 | 4,140 | 4,160 | -100 | -2.3% | 171,100 |
| 2009/09/08 | 4,180 | 4,350 | 4,150 | 4,260 | +110 | +2.7% | 176,100 |
| 2009/09/07 | 4,400 | 4,430 | 4,110 | 4,150 | -300 | -6.7% | 368,400 |
| 2009/09/04 | 4,680 | 4,690 | 4,360 | 4,450 | -200 | -4.3% | 317,800 |
| 2009/09/03 | 4,600 | 4,690 | 4,590 | 4,650 | +100 | +2.2% | 391,100 |
| 2009/09/02 | 4,500 | 4,640 | 4,450 | 4,550 | ±0 | ±0% | 459,400 |
| 2009/09/01 | 4,480 | 4,570 | 4,400 | 4,550 | +160 | +3.6% | 424,000 |
| 2009/08/31 | 4,420 | 4,680 | 4,320 | 4,390 | -40 | -0.9% | 576,300 |
| 2009/08/28 | 3,820 | 4,450 | 3,720 | 4,430 | +460 | +11.6% | 1,143,400 |
| 2009/08/27 | 4,120 | 4,220 | 3,910 | 3,970 | -350 | -8.1% | 588,700 |
| 2009/08/26 | 4,550 | 4,560 | 4,200 | 4,320 | -140 | -3.1% | 490,300 |
| 2009/08/25 | 4,600 | 4,640 | 4,200 | 4,460 | -240 | -5.1% | 778,100 |
| 2009/08/24 | 4,670 | 4,830 | 4,560 | 4,700 | +210 | +4.7% | 707,500 |
| 2009/08/21 | 4,340 | 4,710 | 4,270 | 4,490 | +250 | +5.9% | 1,116,700 |
| 2009/08/20 | 4,000 | 4,240 | 3,860 | 4,240 | +500 | +13.4% | 1,023,300 |
| 2009/08/19 | 3,550 | 3,740 | 3,400 | 3,740 | +500 | +15.4% | 905,300 |
| 2009/08/18 | 3,300 | 3,620 | 3,030 | 3,240 | -20 | -0.6% | 1,203,900 |
| 2009/08/17 | 3,100 | 3,270 | 3,090 | 3,260 | +345 | +11.8% | 667,700 |
| 2009/08/14 | 2,830 | 2,930 | 2,825 | 2,915 | +135 | +4.9% | 370,800 |
| 2009/08/13 | 2,720 | 2,840 | 2,710 | 2,780 | +75 | +2.8% | 253,000 |
| 2009/08/12 | 2,705 | 2,735 | 2,675 | 2,705 | -70 | -2.5% | 216,000 |
| 2009/08/11 | 2,700 | 2,795 | 2,680 | 2,775 | +35 | +1.3% | 204,100 |
| 2009/08/10 | 2,610 | 2,740 | 2,590 | 2,740 | +170 | +6.6% | 223,100 |
| 2009/08/07 | 2,560 | 2,610 | 2,540 | 2,570 | -30 | -1.2% | 124,600 |
| 2009/08/06 | 2,575 | 2,600 | 2,520 | 2,600 | +20 | +0.8% | 103,200 |
3801～
3850
件表示中 / 3945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 | 27,300円 | +0.1% | -70.9% | 0.00% | 45.65倍 | 1.72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 |
| Ｃｈｏｒｄｉａ | 23,000円 | - | - | 0.00% | - | 4.89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 | 57,400円 | +3771.0% | - | 0.00% | - | 5.20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 | 101,700円 | -34.5% | - | 0.00% | 280.94倍 | 8.43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 |
| セルソース | 65,100円 | - | - | 0.77% | 50.58倍 | 2.15倍 |
|
脂肪・血液由来の細胞加工受託など再生医療、変形性ひざ関節症向け軸に不妊治療関連も展開 |
市場注目の銘柄
チャート関連のコラム
