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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,153 | 2,159 | 2,145 | 2,158 | +3 | +0.1% | 2,100 |
| 2024/07/23 | 2,163 | 2,163 | 2,149 | 2,155 | +5 | +0.2% | 1,600 |
| 2024/07/22 | 2,161 | 2,161 | 2,145 | 2,150 | -11 | -0.5% | 2,900 |
| 2024/07/19 | 2,164 | 2,172 | 2,161 | 2,161 | -6 | -0.3% | 900 |
| 2024/07/18 | 2,186 | 2,186 | 2,167 | 2,167 | -21 | -1% | 2,300 |
| 2024/07/17 | 2,180 | 2,200 | 2,161 | 2,188 | +29 | +1.3% | 3,600 |
| 2024/07/16 | 2,166 | 2,170 | 2,150 | 2,159 | +1 | ±0% | 3,100 |
| 2024/07/12 | 2,150 | 2,165 | 2,145 | 2,158 | +8 | +0.4% | 3,700 |
| 2024/07/11 | 2,141 | 2,153 | 2,140 | 2,150 | +9 | +0.4% | 3,100 |
| 2024/07/10 | 2,145 | 2,155 | 2,140 | 2,141 | -2 | -0.1% | 2,900 |
| 2024/07/09 | 2,155 | 2,155 | 2,139 | 2,143 | -12 | -0.6% | 7,400 |
| 2024/07/08 | 2,157 | 2,160 | 2,152 | 2,155 | -2 | -0.1% | 2,400 |
| 2024/07/05 | 2,167 | 2,167 | 2,157 | 2,157 | -10 | -0.5% | 5,600 |
| 2024/07/04 | 2,178 | 2,180 | 2,164 | 2,167 | -13 | -0.6% | 5,600 |
| 2024/07/03 | 2,186 | 2,190 | 2,180 | 2,180 | -5 | -0.2% | 2,800 |
| 2024/07/02 | 2,206 | 2,206 | 2,183 | 2,185 | -17 | -0.8% | 3,100 |
| 2024/07/01 | 2,185 | 2,208 | 2,184 | 2,202 | +17 | +0.8% | 3,200 |
| 2024/06/28 | 2,179 | 2,185 | 2,175 | 2,185 | +10 | +0.5% | 1,400 |
| 2024/06/27 | 2,181 | 2,181 | 2,172 | 2,175 | -8 | -0.4% | 1,800 |
| 2024/06/26 | 2,198 | 2,198 | 2,181 | 2,183 | -15 | -0.7% | 2,100 |
| 2024/06/25 | 2,190 | 2,200 | 2,190 | 2,198 | +11 | +0.5% | 2,200 |
| 2024/06/24 | 2,191 | 2,191 | 2,174 | 2,187 | +5 | +0.2% | 1,000 |
| 2024/06/21 | 2,182 | 2,185 | 2,182 | 2,182 | +1 | ±0% | 1,000 |
| 2024/06/20 | 2,180 | 2,181 | 2,180 | 2,181 | +2 | +0.1% | 900 |
| 2024/06/19 | 2,168 | 2,179 | 2,167 | 2,179 | +10 | +0.5% | 600 |
| 2024/06/18 | 2,165 | 2,169 | 2,157 | 2,169 | +9 | +0.4% | 1,300 |
| 2024/06/17 | 2,165 | 2,170 | 2,160 | 2,160 | -6 | -0.3% | 2,800 |
| 2024/06/14 | 2,180 | 2,180 | 2,162 | 2,166 | -6 | -0.3% | 1,500 |
| 2024/06/13 | 2,170 | 2,173 | 2,170 | 2,172 | +3 | +0.1% | 500 |
| 2024/06/12 | 2,189 | 2,189 | 2,169 | 2,169 | -16 | -0.7% | 1,500 |
| 2024/06/11 | 2,177 | 2,191 | 2,177 | 2,185 | +12 | +0.6% | 700 |
| 2024/06/10 | 2,184 | 2,189 | 2,173 | 2,173 | -14 | -0.6% | 2,900 |
| 2024/06/07 | 2,188 | 2,188 | 2,186 | 2,187 | -1 | ±0% | 300 |
| 2024/06/06 | 2,196 | 2,196 | 2,188 | 2,188 | -14 | -0.6% | 1,300 |
| 2024/06/05 | 2,207 | 2,207 | 2,201 | 2,202 | -5 | -0.2% | 800 |
| 2024/06/04 | 2,200 | 2,211 | 2,200 | 2,207 | +7 | +0.3% | 500 |
| 2024/06/03 | 2,196 | 2,217 | 2,196 | 2,200 | +4 | +0.2% | 1,600 |
| 2024/05/31 | 2,161 | 2,200 | 2,161 | 2,196 | +35 | +1.6% | 1,700 |
| 2024/05/30 | 2,209 | 2,209 | 2,161 | 2,161 | -34 | -1.5% | 5,000 |
| 2024/05/29 | 2,192 | 2,204 | 2,190 | 2,195 | -1 | ±0% | 2,000 |
| 2024/05/28 | 2,213 | 2,213 | 2,195 | 2,196 | -14 | -0.6% | 1,100 |
| 2024/05/27 | 2,198 | 2,215 | 2,191 | 2,210 | +20 | +0.9% | 2,100 |
| 2024/05/24 | 2,180 | 2,193 | 2,180 | 2,190 | +8 | +0.4% | 1,300 |
| 2024/05/23 | 2,189 | 2,190 | 2,180 | 2,182 | -7 | -0.3% | 3,500 |
| 2024/05/22 | 2,204 | 2,204 | 2,189 | 2,189 | -7 | -0.3% | 1,800 |
| 2024/05/21 | 2,194 | 2,205 | 2,194 | 2,196 | +2 | +0.1% | 600 |
| 2024/05/20 | 2,200 | 2,210 | 2,191 | 2,194 | -5 | -0.2% | 3,900 |
| 2024/05/17 | 2,176 | 2,211 | 2,176 | 2,199 | +11 | +0.5% | 2,200 |
| 2024/05/16 | 2,210 | 2,210 | 2,175 | 2,188 | -23 | -1% | 7,600 |
| 2024/05/15 | 2,229 | 2,229 | 2,211 | 2,211 | -24 | -1.1% | 2,300 |
251～
300
件表示中 / 3754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 | 218,300円 | +0.3% | +9.2% | 2.98% | 12.43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 |
| ＮＡＮＯ | 13,900円 | -30.6% | - | 0.00% | - | 3.60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 |
| 坪田ラボ | 36,700円 | +3.2% | -21.7% | 0.00% | 62.74倍 | 5.93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 | 73,500円 | - | - | 0.00% | - | 3.78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
