日本ケミファの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/02/28 | 5,550 | 5,560 | 5,540 | 5,550 | +10 | +0.2% | 1,600 |
| 2017/02/27 | 5,500 | 5,540 | 5,500 | 5,540 | +20 | +0.4% | 2,600 |
| 2017/02/24 | 5,540 | 5,540 | 5,510 | 5,520 | -30 | -0.5% | 1,800 |
| 2017/02/23 | 5,480 | 5,550 | 5,480 | 5,550 | +10 | +0.2% | 3,000 |
| 2017/02/22 | 5,560 | 5,560 | 5,530 | 5,540 | +20 | +0.4% | 1,200 |
| 2017/02/21 | 5,530 | 5,540 | 5,500 | 5,520 | -20 | -0.4% | 2,300 |
| 2017/02/20 | 5,510 | 5,550 | 5,510 | 5,540 | +20 | +0.4% | 900 |
| 2017/02/17 | 5,530 | 5,580 | 5,520 | 5,520 | -30 | -0.5% | 1,500 |
| 2017/02/16 | 5,560 | 5,580 | 5,540 | 5,550 | -20 | -0.4% | 800 |
| 2017/02/15 | 5,600 | 5,600 | 5,570 | 5,570 | ±0 | ±0% | 1,200 |
| 2017/02/14 | 5,600 | 5,600 | 5,530 | 5,570 | ±0 | ±0% | 2,200 |
| 2017/02/13 | 5,550 | 5,570 | 5,550 | 5,570 | +20 | +0.4% | 1,300 |
| 2017/02/10 | 5,570 | 5,570 | 5,530 | 5,550 | +10 | +0.2% | 1,100 |
| 2017/02/09 | 5,520 | 5,560 | 5,520 | 5,540 | +10 | +0.2% | 1,300 |
| 2017/02/08 | 5,530 | 5,550 | 5,520 | 5,530 | ±0 | ±0% | 1,100 |
| 2017/02/07 | 5,570 | 5,570 | 5,530 | 5,530 | -20 | -0.4% | 900 |
| 2017/02/06 | 5,540 | 5,580 | 5,540 | 5,550 | +20 | +0.4% | 2,200 |
| 2017/02/03 | 5,530 | 5,550 | 5,530 | 5,530 | ±0 | ±0% | 2,500 |
| 2017/02/02 | 5,540 | 5,540 | 5,520 | 5,530 | ±0 | ±0% | 2,500 |
| 2017/02/01 | 5,540 | 5,590 | 5,520 | 5,530 | -80 | -1.4% | 2,500 |
| 2017/01/31 | 5,610 | 5,610 | 5,600 | 5,610 | -30 | -0.5% | 1,200 |
| 2017/01/30 | 5,650 | 5,680 | 5,640 | 5,640 | +10 | +0.2% | 4,000 |
| 2017/01/27 | 5,640 | 5,640 | 5,610 | 5,630 | +30 | +0.5% | 2,900 |
| 2017/01/26 | 5,640 | 5,640 | 5,570 | 5,600 | +50 | +0.9% | 2,600 |
| 2017/01/25 | 5,620 | 5,640 | 5,540 | 5,550 | +30 | +0.5% | 3,300 |
| 2017/01/24 | 5,520 | 5,560 | 5,490 | 5,520 | ±0 | ±0% | 6,700 |
| 2017/01/23 | 5,520 | 5,530 | 5,520 | 5,520 | -60 | -1.1% | 900 |
| 2017/01/20 | 5,530 | 5,650 | 5,530 | 5,580 | +20 | +0.4% | 1,500 |
| 2017/01/19 | 5,570 | 5,660 | 5,560 | 5,560 | -40 | -0.7% | 3,800 |
| 2017/01/18 | 5,540 | 5,620 | 5,540 | 5,600 | +10 | +0.2% | 3,500 |
| 2017/01/17 | 5,570 | 5,610 | 5,550 | 5,590 | ±0 | ±0% | 4,200 |
| 2017/01/16 | 5,510 | 5,600 | 5,510 | 5,590 | +50 | +0.9% | 2,600 |
| 2017/01/13 | 5,500 | 5,540 | 5,500 | 5,540 | +10 | +0.2% | 3,100 |
| 2017/01/12 | 5,620 | 5,620 | 5,510 | 5,530 | -10 | -0.2% | 3,600 |
| 2017/01/11 | 5,630 | 5,630 | 5,520 | 5,540 | -100 | -1.8% | 3,100 |
| 2017/01/10 | 5,700 | 5,700 | 5,540 | 5,640 | ±0 | ±0% | 3,500 |
| 2017/01/06 | 5,780 | 5,790 | 5,620 | 5,640 | -130 | -2.3% | 4,300 |
| 2017/01/05 | 5,550 | 5,770 | 5,540 | 5,770 | +220 | +4% | 6,900 |
| 2017/01/04 | 5,460 | 5,550 | 5,460 | 5,550 | +100 | +1.8% | 4,000 |
| 2016/12/30 | 5,550 | 5,550 | 5,440 | 5,450 | -20 | -0.4% | 2,200 |
| 2016/12/29 | 5,450 | 5,500 | 5,410 | 5,470 | +20 | +0.4% | 4,400 |
| 2016/12/28 | 5,450 | 5,470 | 5,420 | 5,450 | -40 | -0.7% | 1,800 |
| 2016/12/27 | 5,460 | 5,510 | 5,460 | 5,490 | ±0 | ±0% | 1,600 |
| 2016/12/26 | 5,470 | 5,510 | 5,460 | 5,490 | -50 | -0.9% | 3,400 |
| 2016/12/22 | 5,510 | 5,540 | 5,480 | 5,540 | +30 | +0.5% | 5,100 |
| 2016/12/21 | 5,480 | 5,510 | 5,460 | 5,510 | +30 | +0.5% | 4,700 |
| 2016/12/20 | 5,440 | 5,500 | 5,430 | 5,480 | +40 | +0.7% | 8,700 |
| 2016/12/19 | 5,500 | 5,500 | 5,420 | 5,440 | -60 | -1.1% | 6,300 |
| 2016/12/16 | 5,500 | 5,520 | 5,480 | 5,500 | ±0 | ±0% | 7,600 |
| 2016/12/15 | 5,550 | 5,550 | 5,490 | 5,500 | -20 | -0.4% | 6,200 |
2001～
2050
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「日ケミファ」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 |
|---|---|---|---|---|---|---|---|---|
| 日ケミファ | 153,000円 | +2.5% | - | 3.27% | 92.00倍 | 0.30倍 |
|
中堅後発薬メーカー。長期収載品の主力は痛風薬ウラリット。新薬開発、検査薬事業を中期強化 |
| シンバイオ | 15,500円 | -24.2% | - | 0.00% | - | 1.95倍 |
|
導入で新薬開発・製品化。抗がん剤「トレアキシン」国内販売。抗ウイルス薬ＢＣＶの開発に注力 |
| ソレイジア | 3,300円 | +311.4% | - | 0.00% | - | 6.23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 |
| ＯＴＳ | 2,300円 | +63.9% | - | 0.00% | - | 6.85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 |
| ペルセウス | 42,700円 | +20.0% | - | 0.00% | - | 3.58倍 |
|
東大発バイオベンチャー。高機能抗体の取得に強み。抗体医薬品や抗体薬物複合体（ＡＤＣ）開発 |
市場注目の銘柄
チャート関連のコラム
