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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 286 | 286 | 276 | 277 | -4 | -1.4% | 6,000 |
| 2010/08/17 | 284 | 284 | 280 | 281 | -1 | -0.4% | 25,000 |
| 2010/08/16 | 286 | 286 | 282 | 282 | -1 | -0.4% | 13,000 |
| 2010/08/13 | 281 | 284 | 281 | 283 | +2 | +0.7% | 15,000 |
| 2010/08/12 | 281 | 283 | 281 | 281 | -2 | -0.7% | 12,000 |
| 2010/08/11 | 285 | 285 | 281 | 283 | -4 | -1.4% | 11,000 |
| 2010/08/10 | 289 | 289 | 286 | 287 | -3 | -1% | 8,000 |
| 2010/08/09 | 289 | 291 | 286 | 290 | -2 | -0.7% | 4,000 |
| 2010/08/06 | 292 | 292 | 290 | 292 | ±0 | ±0% | 4,000 |
| 2010/08/05 | 296 | 296 | 291 | 292 | +1 | +0.3% | 7,000 |
| 2010/08/04 | 293 | 293 | 291 | 291 | ±0 | ±0% | 8,000 |
| 2010/08/03 | 291 | 291 | 291 | 291 | +1 | +0.3% | 1,000 |
| 2010/08/02 | 288 | 293 | 288 | 290 | +2 | +0.7% | 11,000 |
| 2010/07/30 | 291 | 291 | 287 | 288 | -4 | -1.4% | 18,000 |
| 2010/07/29 | 292 | 294 | 292 | 292 | -3 | -1% | 12,000 |
| 2010/07/28 | 294 | 298 | 294 | 295 | ±0 | ±0% | 17,000 |
| 2010/07/27 | 297 | 299 | 295 | 295 | -4 | -1.3% | 5,000 |
| 2010/07/26 | 302 | 302 | 299 | 299 | +3 | +1% | 15,000 |
| 2010/07/23 | 299 | 299 | 295 | 296 | +2 | +0.7% | 8,000 |
| 2010/07/22 | 295 | 297 | 294 | 294 | -1 | -0.3% | 13,000 |
| 2010/07/21 | 298 | 298 | 295 | 295 | -3 | -1% | 8,000 |
| 2010/07/20 | 301 | 301 | 298 | 298 | +2 | +0.7% | 19,000 |
| 2010/07/16 | 299 | 299 | 296 | 296 | -3 | -1% | 5,000 |
| 2010/07/15 | 299 | 300 | 299 | 299 | +2 | +0.7% | 7,000 |
| 2010/07/14 | 296 | 297 | 296 | 297 | +2 | +0.7% | 12,000 |
| 2010/07/13 | 297 | 299 | 295 | 295 | -4 | -1.3% | 15,000 |
| 2010/07/12 | 302 | 302 | 299 | 299 | +1 | +0.3% | 5,000 |
| 2010/07/09 | 296 | 298 | 296 | 298 | +2 | +0.7% | 9,000 |
| 2010/07/08 | 302 | 302 | 296 | 296 | -4 | -1.3% | 11,000 |
| 2010/07/07 | 299 | 300 | 299 | 300 | -4 | -1.3% | 5,000 |
| 2010/07/06 | 302 | 304 | 301 | 304 | +9 | +3.1% | 27,000 |
| 2010/07/05 | 295 | 296 | 295 | 295 | -5 | -1.7% | 20,000 |
| 2010/07/02 | 300 | 302 | 300 | 300 | +1 | +0.3% | 9,000 |
| 2010/07/01 | 300 | 304 | 299 | 299 | -4 | -1.3% | 7,000 |
| 2010/06/30 | 302 | 303 | 301 | 303 | ±0 | ±0% | 9,000 |
| 2010/06/29 | 317 | 317 | 303 | 303 | -13 | -4.1% | 13,000 |
| 2010/06/28 | 316 | 316 | 316 | 316 | -1 | -0.3% | 2,000 |
| 2010/06/25 | 316 | 318 | 316 | 317 | +1 | +0.3% | 28,000 |
| 2010/06/24 | 314 | 316 | 311 | 316 | +5 | +1.6% | 9,000 |
| 2010/06/23 | 307 | 315 | 307 | 311 | -4 | -1.3% | 14,000 |
| 2010/06/22 | 312 | 315 | 312 | 315 | +4 | +1.3% | 6,000 |
| 2010/06/21 | 304 | 313 | 304 | 311 | -1 | -0.3% | 11,000 |
| 2010/06/18 | 307 | 313 | 307 | 312 | +3 | +1% | 17,000 |
| 2010/06/17 | 305 | 309 | 304 | 309 | +7 | +2.3% | 27,000 |
| 2010/06/16 | 303 | 305 | 300 | 302 | +5 | +1.7% | 18,000 |
| 2010/06/15 | 296 | 297 | 295 | 297 | +4 | +1.4% | 9,000 |
| 2010/06/14 | 295 | 295 | 293 | 293 | +1 | +0.3% | 4,000 |
| 2010/06/11 | 294 | 294 | 292 | 292 | ±0 | ±0% | 32,000 |
| 2010/06/10 | 294 | 295 | 292 | 292 | -5 | -1.7% | 10,000 |
| 2010/06/09 | 295 | 297 | 293 | 297 | +2 | +0.7% | 8,000 |
3601～
3650
件表示中 / 3695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 | +0.5% | - | 0.97% | 213.89倍 | 0.89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 |
| セルソース | 65,000円 | - | - | 0.77% | 50.51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 |
| ステラファーマ | 32,600円 | +245.7% | - | 0.00% | - | 3.60倍 |
|
ステラケミファ系、持分会社に。がん放射線治療用ホウ素医薬品が柱。適応拡大・海外展開注力 |
| ラクオリア | 43,700円 | +25.1% | - | 0.00% | - | 1.93倍 |
|
ファイザー旧国内研究所が前身。導出消化器薬の海外売上が拡大、収益柱に。低分子創薬に強い |
| メディシノバ | 21,700円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
