わかもと製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 279 | 279 | 277 | 277 | -3 | -1.1% | 11,000 |
| 2017/08/25 | 280 | 280 | 280 | 280 | +1 | +0.4% | 16,000 |
| 2017/08/24 | 279 | 279 | 275 | 279 | -1 | -0.4% | 11,000 |
| 2017/08/23 | 276 | 280 | 276 | 280 | +3 | +1.1% | 15,000 |
| 2017/08/22 | 276 | 279 | 276 | 277 | +1 | +0.4% | 11,000 |
| 2017/08/21 | 281 | 281 | 275 | 276 | -2 | -0.7% | 8,000 |
| 2017/08/18 | 277 | 278 | 275 | 278 | -2 | -0.7% | 16,000 |
| 2017/08/17 | 284 | 284 | 279 | 280 | -4 | -1.4% | 48,000 |
| 2017/08/16 | 282 | 284 | 281 | 284 | +2 | +0.7% | 13,000 |
| 2017/08/15 | 282 | 283 | 280 | 282 | +1 | +0.4% | 17,000 |
| 2017/08/14 | 278 | 281 | 275 | 281 | +3 | +1.1% | 13,000 |
| 2017/08/10 | 279 | 281 | 278 | 278 | -3 | -1.1% | 11,000 |
| 2017/08/09 | 282 | 282 | 277 | 281 | +1 | +0.4% | 21,000 |
| 2017/08/08 | 285 | 285 | 280 | 280 | -5 | -1.8% | 20,000 |
| 2017/08/07 | 285 | 285 | 283 | 285 | ±0 | ±0% | 16,000 |
| 2017/08/04 | 283 | 285 | 280 | 285 | +1 | +0.4% | 17,000 |
| 2017/08/03 | 282 | 284 | 279 | 284 | +2 | +0.7% | 22,000 |
| 2017/08/02 | 281 | 282 | 281 | 282 | +1 | +0.4% | 9,000 |
| 2017/08/01 | 278 | 281 | 275 | 281 | +3 | +1.1% | 17,000 |
| 2017/07/31 | 282 | 283 | 278 | 278 | -4 | -1.4% | 20,000 |
| 2017/07/28 | 285 | 285 | 282 | 282 | -5 | -1.7% | 16,000 |
| 2017/07/27 | 286 | 287 | 286 | 287 | +1 | +0.3% | 9,000 |
| 2017/07/26 | 286 | 286 | 286 | 286 | +1 | +0.4% | 2,000 |
| 2017/07/25 | 288 | 288 | 283 | 285 | -1 | -0.3% | 20,000 |
| 2017/07/24 | 285 | 286 | 284 | 286 | +1 | +0.4% | 12,000 |
| 2017/07/21 | 283 | 286 | 283 | 285 | +3 | +1.1% | 18,000 |
| 2017/07/20 | 286 | 286 | 282 | 282 | +1 | +0.4% | 13,000 |
| 2017/07/19 | 283 | 283 | 281 | 281 | -4 | -1.4% | 8,000 |
| 2017/07/18 | 288 | 288 | 282 | 285 | ±0 | ±0% | 48,000 |
| 2017/07/14 | 285 | 285 | 278 | 285 | ±0 | ±0% | 39,000 |
| 2017/07/13 | 284 | 290 | 284 | 285 | ±0 | ±0% | 34,000 |
| 2017/07/12 | 282 | 289 | 282 | 285 | +3 | +1.1% | 27,000 |
| 2017/07/11 | 279 | 286 | 279 | 282 | +3 | +1.1% | 25,000 |
| 2017/07/10 | 276 | 281 | 275 | 279 | +3 | +1.1% | 15,000 |
| 2017/07/07 | 276 | 277 | 276 | 276 | -1 | -0.4% | 13,000 |
| 2017/07/06 | 278 | 279 | 277 | 277 | +2 | +0.7% | 22,000 |
| 2017/07/05 | 283 | 283 | 275 | 275 | -8 | -2.8% | 66,000 |
| 2017/07/04 | 287 | 287 | 283 | 283 | -1 | -0.4% | 12,000 |
| 2017/07/03 | 284 | 286 | 283 | 284 | ±0 | ±0% | 13,000 |
| 2017/06/30 | 280 | 284 | 280 | 284 | +1 | +0.4% | 50,000 |
| 2017/06/29 | 282 | 283 | 280 | 283 | +2 | +0.7% | 15,000 |
| 2017/06/28 | 283 | 284 | 280 | 281 | -7 | -2.4% | 30,000 |
| 2017/06/27 | 292 | 292 | 286 | 288 | -2 | -0.7% | 19,000 |
| 2017/06/26 | 292 | 292 | 288 | 290 | +2 | +0.7% | 17,000 |
| 2017/06/23 | 288 | 289 | 285 | 288 | -1 | -0.3% | 22,000 |
| 2017/06/22 | 286 | 294 | 286 | 289 | +1 | +0.3% | 14,000 |
| 2017/06/21 | 291 | 293 | 288 | 288 | -3 | -1% | 20,000 |
| 2017/06/20 | 289 | 297 | 289 | 291 | ±0 | ±0% | 35,000 |
| 2017/06/19 | 286 | 292 | 284 | 291 | +10 | +3.6% | 51,000 |
| 2017/06/16 | 280 | 282 | 280 | 281 | +5 | +1.8% | 20,000 |
1951～
2000
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ワカモト」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 |
|---|---|---|---|---|---|---|---|---|
| ワカモト | 30,800円 | +28.4% | - | 0.97% | 53.47倍 | 0.92倍 |
|
「強力わかもと」で有名な一般用医薬品と医家向け眼科薬が柱。乳酸菌やアジア、医療機器育成 |
| キッズバイオ | 25,200円 | - | - | 0.00% | - | 8.97倍 |
|
北大発創薬ベンチャー。バイオ後続品を主力に、乳歯歯髄幹細胞（ＳＨＥＤ）用いた再生医療に力 |
| ＮＡＮＯ | 15,100円 | -30.6% | - | 0.00% | - | 3.99倍 |
|
ｍＲＮＡ医薬品に特化した創薬ベンチャー。創薬シーズ発掘から臨床開発まで手がけて導出 |
| ソレイジア | 3,800円 | +311.4% | - | 0.00% | - | 7.62倍 |
|
がん柱の創薬ベンチャー。候補品導入後に開発進め権利再導出、製品販売を行うビジネスモデル |
| メディシノバ | 19,600円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
