森下仁丹の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,907 | 1,908 | 1,903 | 1,908 | +2 | +0.1% | 1,000 |
| 2022/02/14 | 1,900 | 1,906 | 1,900 | 1,906 | +6 | +0.3% | 400 |
| 2022/02/10 | 1,897 | 1,905 | 1,897 | 1,900 | -1 | -0.1% | 500 |
| 2022/02/09 | 1,904 | 1,906 | 1,895 | 1,901 | -2 | -0.1% | 2,800 |
| 2022/02/08 | 1,902 | 1,903 | 1,896 | 1,903 | +8 | +0.4% | 400 |
| 2022/02/07 | 1,901 | 1,903 | 1,895 | 1,895 | -4 | -0.2% | 800 |
| 2022/02/04 | 1,899 | 1,900 | 1,890 | 1,899 | ±0 | ±0% | 1,200 |
| 2022/02/03 | 1,898 | 1,900 | 1,891 | 1,899 | +1 | +0.1% | 1,200 |
| 2022/02/02 | 1,897 | 1,898 | 1,897 | 1,898 | +3 | +0.2% | 200 |
| 2022/02/01 | 1,896 | 1,898 | 1,895 | 1,895 | ±0 | ±0% | 1,000 |
| 2022/01/31 | 1,884 | 1,898 | 1,884 | 1,895 | +11 | +0.6% | 700 |
| 2022/01/28 | 1,880 | 1,884 | 1,880 | 1,884 | -1 | -0.1% | 500 |
| 2022/01/27 | 1,896 | 1,899 | 1,885 | 1,885 | -15 | -0.8% | 1,500 |
| 2022/01/26 | 1,900 | 1,900 | 1,899 | 1,900 | -1 | -0.1% | 500 |
| 2022/01/25 | 1,899 | 1,901 | 1,899 | 1,901 | +7 | +0.4% | 1,100 |
| 2022/01/24 | 1,888 | 1,902 | 1,870 | 1,894 | +6 | +0.3% | 5,200 |
| 2022/01/21 | 1,892 | 1,898 | 1,888 | 1,888 | -12 | -0.6% | 1,200 |
| 2022/01/20 | 1,900 | 1,900 | 1,892 | 1,900 | +10 | +0.5% | 500 |
| 2022/01/19 | 1,900 | 1,902 | 1,884 | 1,890 | -8 | -0.4% | 1,900 |
| 2022/01/18 | 1,885 | 1,902 | 1,885 | 1,898 | +14 | +0.7% | 500 |
| 2022/01/17 | 1,880 | 1,894 | 1,880 | 1,884 | -19 | -1% | 4,400 |
| 2022/01/14 | 1,903 | 1,903 | 1,900 | 1,903 | ±0 | ±0% | 500 |
| 2022/01/13 | 1,902 | 1,903 | 1,902 | 1,903 | +3 | +0.2% | 200 |
| 2022/01/12 | 1,901 | 1,903 | 1,888 | 1,900 | -3 | -0.2% | 1,500 |
| 2022/01/11 | 1,900 | 1,903 | 1,895 | 1,903 | +3 | +0.2% | 600 |
| 2022/01/07 | 1,900 | 1,905 | 1,896 | 1,900 | ±0 | ±0% | 1,000 |
| 2022/01/06 | 1,898 | 1,904 | 1,898 | 1,900 | +2 | +0.1% | 1,700 |
| 2022/01/05 | 1,900 | 1,905 | 1,898 | 1,898 | -2 | -0.1% | 1,100 |
| 2022/01/04 | 1,896 | 1,916 | 1,895 | 1,900 | +4 | +0.2% | 3,400 |
| 2021/12/30 | 1,888 | 1,896 | 1,885 | 1,896 | +11 | +0.6% | 400 |
| 2021/12/29 | 1,886 | 1,887 | 1,873 | 1,885 | +20 | +1.1% | 2,200 |
| 2021/12/28 | 1,874 | 1,875 | 1,862 | 1,865 | -4 | -0.2% | 5,300 |
| 2021/12/27 | 1,870 | 1,878 | 1,860 | 1,869 | +3 | +0.2% | 5,300 |
| 2021/12/24 | 1,862 | 1,871 | 1,860 | 1,866 | +4 | +0.2% | 2,000 |
| 2021/12/23 | 1,872 | 1,872 | 1,862 | 1,862 | +1 | +0.1% | 2,500 |
| 2021/12/22 | 1,866 | 1,871 | 1,861 | 1,861 | -8 | -0.4% | 2,700 |
| 2021/12/21 | 1,870 | 1,874 | 1,867 | 1,869 | -1 | -0.1% | 2,700 |
| 2021/12/20 | 1,878 | 1,878 | 1,870 | 1,870 | -5 | -0.3% | 1,400 |
| 2021/12/17 | 1,876 | 1,879 | 1,871 | 1,875 | +1 | +0.1% | 1,900 |
| 2021/12/16 | 1,876 | 1,877 | 1,874 | 1,874 | -2 | -0.1% | 1,700 |
| 2021/12/15 | 1,885 | 1,887 | 1,875 | 1,876 | -8 | -0.4% | 2,200 |
| 2021/12/14 | 1,885 | 1,885 | 1,875 | 1,884 | -1 | -0.1% | 1,000 |
| 2021/12/13 | 1,889 | 1,889 | 1,876 | 1,885 | -5 | -0.3% | 1,800 |
| 2021/12/10 | 1,874 | 1,900 | 1,873 | 1,890 | +17 | +0.9% | 1,800 |
| 2021/12/09 | 1,875 | 1,884 | 1,873 | 1,873 | -6 | -0.3% | 2,300 |
| 2021/12/08 | 1,886 | 1,886 | 1,872 | 1,879 | +4 | +0.2% | 3,700 |
| 2021/12/07 | 1,879 | 1,880 | 1,875 | 1,875 | ±0 | ±0% | 1,700 |
| 2021/12/06 | 1,880 | 1,880 | 1,875 | 1,875 | -8 | -0.4% | 1,100 |
| 2021/12/03 | 1,879 | 1,884 | 1,868 | 1,883 | +17 | +0.9% | 3,500 |
| 2021/12/02 | 1,861 | 1,887 | 1,861 | 1,866 | -2 | -0.1% | 1,300 |
851～
900
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「仁 丹」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 |
|---|---|---|---|---|---|---|---|---|
| 仁 丹 | 220,000円 | +0.3% | +9.2% | 2.95% | 12.52倍 | 0.74倍 |
|
代名詞の仁丹から整腸作用軸に健康サプリ、医薬品へ展開。シームレスカプセル技術に特長 |
| カイオム | 14,200円 | +92.3% | - | 0.00% | - | 5.06倍 |
|
独自の抗体作製技術を持つ理研発の創薬ベンチャー。医薬品候補抗体導出と技術供与が収益源 |
| 坪田ラボ | 37,600円 | +3.2% | -21.7% | 0.00% | 64.27倍 | 6.08倍 |
|
近視進行抑制、脳活性化などに強いバイオベンチャー。企業との早期契約による収益化で実績 |
| ＯＴＳ | 2,900円 | +33.3% | - | 0.00% | - | 13.43倍 |
|
がん治療ワクチン創薬ベンチャー。大手製薬と開発提携。東大医科研発。会社計画は非開示 |
| ケイファーマ | 72,500円 | - | - | 0.00% | - | 3.73倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞による再生医療と創薬の２本柱。中枢神経系が得意領域 |
市場注目の銘柄
チャート関連のコラム
