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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 2,635 | 2,655 | 2,560 | 2,580 | -20 | -0.8% | 211,100 |
| 2009/08/04 | 2,540 | 2,700 | 2,510 | 2,600 | +95 | +3.8% | 456,200 |
| 2009/08/03 | 2,400 | 2,505 | 2,400 | 2,505 | +200 | +8.7% | 350,000 |
| 2009/07/31 | 2,330 | 2,400 | 2,285 | 2,305 | +5 | +0.2% | 217,000 |
| 2009/07/30 | 2,280 | 2,400 | 2,210 | 2,300 | +5 | +0.2% | 186,400 |
| 2009/07/29 | 2,480 | 2,480 | 2,260 | 2,295 | -125 | -5.2% | 269,400 |
| 2009/07/28 | 2,405 | 2,620 | 2,325 | 2,420 | +110 | +4.8% | 437,700 |
| 2009/07/27 | 2,250 | 2,330 | 2,233.3 | 2,310 | +106.7 | +4.8% | 302,100 |
| 2009/07/24 | 2,123.3 | 2,303.3 | 2,100 | 2,203.3 | +136.6 | +6.6% | 384,300 |
| 2009/07/23 | 2,003.3 | 2,076.7 | 2,000 | 2,066.7 | +76.7 | +3.9% | 201,300 |
| 2009/07/22 | 1,956.7 | 2,023.3 | 1,916.7 | 1,990 | +23.3 | +1.2% | 179,700 |
| 2009/07/21 | 1,980 | 1,980 | 1,933.3 | 1,966.7 | +53.4 | +2.8% | 170,400 |
| 2009/07/17 | 1,830 | 1,916.7 | 1,826.7 | 1,913.3 | +133.3 | +7.5% | 264,300 |
| 2009/07/16 | 1,813.3 | 1,850 | 1,750 | 1,780 | +96.7 | +5.7% | 289,200 |
| 2009/07/15 | 1,633.3 | 1,720 | 1,633.3 | 1,683.3 | +16.6 | +1% | 27,900 |
| 2009/07/14 | 1,660 | 1,676.7 | 1,593.3 | 1,666.7 | +66.7 | +4.2% | 63,600 |
| 2009/07/13 | 1,756.7 | 1,756.7 | 1,600 | 1,600 | -166.7 | -9.4% | 94,800 |
| 2009/07/10 | 1,776.7 | 1,776.7 | 1,726.7 | 1,766.7 | +6.7 | +0.4% | 66,600 |
| 2009/07/09 | 1,783.3 | 1,783.3 | 1,743.3 | 1,760 | -26.7 | -1.5% | 91,800 |
| 2009/07/08 | 1,766.7 | 1,800 | 1,760 | 1,786.7 | -6.6 | -0.4% | 115,200 |
| 2009/07/07 | 1,763.3 | 1,813.3 | 1,733.3 | 1,793.3 | +30 | +1.7% | 177,300 |
| 2009/07/06 | 1,733.3 | 1,763.3 | 1,706.7 | 1,763.3 | +96.6 | +5.8% | 267,000 |
| 2009/07/03 | 1,586.7 | 1,676.7 | 1,560 | 1,666.7 | +93.4 | +5.9% | 177,000 |
| 2009/07/02 | 1,556.7 | 1,586.7 | 1,550 | 1,573.3 | -13.4 | -0.8% | 35,100 |
| 2009/07/01 | 1,563.3 | 1,596.7 | 1,550 | 1,586.7 | +30 | +1.9% | 55,200 |
| 2009/06/30 | 1,556.7 | 1,566.7 | 1,490 | 1,556.7 | +3.4 | +0.2% | 65,100 |
| 2009/06/29 | 1,600 | 1,600 | 1,550 | 1,553.3 | -50 | -3.1% | 33,900 |
| 2009/06/26 | 1,583.3 | 1,606.7 | 1,583.3 | 1,603.3 | +16.6 | +1% | 35,100 |
| 2009/06/25 | 1,596.7 | 1,613.3 | 1,566.7 | 1,586.7 | -26.6 | -1.6% | 34,800 |
| 2009/06/24 | 1,563.3 | 1,613.3 | 1,540 | 1,613.3 | +33.3 | +2.1% | 58,500 |
| 2009/06/23 | 1,580 | 1,586.7 | 1,556.7 | 1,580 | -16.7 | -1% | 53,100 |
| 2009/06/22 | 1,526.7 | 1,596.7 | 1,503.3 | 1,596.7 | +86.7 | +5.7% | 93,000 |
| 2009/06/19 | 1,483.3 | 1,510 | 1,483.3 | 1,510 | +13.3 | +0.9% | 86,100 |
| 2009/06/18 | 1,506.7 | 1,506.7 | 1,440 | 1,496.7 | +6.7 | +0.4% | 81,900 |
| 2009/06/17 | 1,540 | 1,543.3 | 1,480 | 1,490 | -50 | -3.2% | 48,000 |
| 2009/06/16 | 1,590 | 1,590 | 1,533.3 | 1,540 | -43.3 | -2.7% | 44,100 |
| 2009/06/15 | 1,580 | 1,590 | 1,550 | 1,583.3 | +20 | +1.3% | 67,800 |
| 2009/06/12 | 1,583.3 | 1,583.3 | 1,523.3 | 1,563.3 | +3.3 | +0.2% | 112,500 |
| 2009/06/11 | 1,533.3 | 1,576.7 | 1,533.3 | 1,560 | +43.3 | +2.9% | 171,600 |
| 2009/06/10 | 1,466.7 | 1,550 | 1,430 | 1,516.7 | +133.4 | +9.6% | 252,000 |
| 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 |
3851～
3900
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
