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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 278 | 280 | 277 | 277 | -1 | -0.4% | 18,000 |
| 2010/08/12 | 280 | 280 | 271 | 278 | -3 | -1.1% | 43,000 |
| 2010/08/11 | 277 | 284 | 277 | 281 | -2 | -0.7% | 30,000 |
| 2010/08/10 | 285 | 285 | 281 | 283 | +6 | +2.2% | 47,000 |
| 2010/08/09 | 275 | 278 | 275 | 277 | -5 | -1.8% | 31,000 |
| 2010/08/06 | 281 | 282 | 281 | 282 | -3 | -1.1% | 22,000 |
| 2010/08/05 | 285 | 286 | 284 | 285 | ±0 | ±0% | 17,000 |
| 2010/08/04 | 285 | 292 | 284 | 285 | -3 | -1% | 26,000 |
| 2010/08/03 | 291 | 293 | 288 | 288 | -2 | -0.7% | 29,000 |
| 2010/08/02 | 295 | 295 | 286 | 290 | -5 | -1.7% | 24,000 |
| 2010/07/30 | 299 | 299 | 295 | 295 | -3 | -1% | 30,000 |
| 2010/07/29 | 299 | 300 | 292 | 298 | +6 | +2.1% | 51,000 |
| 2010/07/28 | 293 | 293 | 291 | 292 | +3 | +1% | 24,000 |
| 2010/07/27 | 292 | 292 | 286 | 289 | -4 | -1.4% | 37,000 |
| 2010/07/26 | 295 | 295 | 291 | 293 | +6 | +2.1% | 35,000 |
| 2010/07/23 | 286 | 287 | 285 | 287 | +2 | +0.7% | 18,000 |
| 2010/07/22 | 286 | 290 | 282 | 285 | +1 | +0.4% | 20,000 |
| 2010/07/21 | 290 | 291 | 281 | 284 | -7 | -2.4% | 59,000 |
| 2010/07/20 | 285 | 292 | 284 | 291 | +1 | +0.3% | 30,000 |
| 2010/07/16 | 295 | 298 | 288 | 290 | -6 | -2% | 41,000 |
| 2010/07/15 | 300 | 300 | 295 | 296 | -4 | -1.3% | 65,000 |
| 2010/07/14 | 297 | 303 | 297 | 300 | +3 | +1% | 57,000 |
| 2010/07/13 | 301 | 302 | 295 | 297 | -6 | -2% | 78,000 |
| 2010/07/12 | 317 | 317 | 300 | 303 | -8 | -2.6% | 102,000 |
| 2010/07/09 | 315 | 315 | 305 | 311 | -2 | -0.6% | 68,000 |
| 2010/07/08 | 318 | 318 | 309 | 313 | +3 | +1% | 120,000 |
| 2010/07/07 | 330 | 331 | 305 | 310 | -19 | -5.8% | 218,000 |
| 2010/07/06 | 332 | 332 | 316 | 329 | +3 | +0.9% | 92,000 |
| 2010/07/05 | 316 | 332 | 313 | 326 | +10 | +3.2% | 211,000 |
| 2010/07/02 | 318 | 323 | 314 | 316 | -1 | -0.3% | 157,000 |
| 2010/07/01 | 294 | 322 | 291 | 317 | +18 | +6% | 177,000 |
| 2010/06/30 | 292 | 301 | 284 | 299 | +4 | +1.4% | 161,000 |
| 2010/06/29 | 306 | 312 | 295 | 295 | -9 | -3% | 105,000 |
| 2010/06/28 | 304 | 319 | 303 | 304 | -1 | -0.3% | 168,000 |
| 2010/06/25 | 318 | 321 | 287 | 305 | -14 | -4.4% | 340,000 |
| 2010/06/24 | 316 | 322 | 316 | 319 | +1 | +0.3% | 97,000 |
| 2010/06/23 | 319 | 321 | 314 | 318 | +2 | +0.6% | 138,000 |
| 2010/06/22 | 327 | 327 | 309 | 316 | -13 | -4% | 365,000 |
| 2010/06/21 | 339 | 339 | 320 | 329 | -9 | -2.7% | 336,000 |
| 2010/06/18 | 337 | 342 | 332 | 338 | -2 | -0.6% | 171,000 |
| 2010/06/17 | 334 | 345 | 330 | 340 | +9 | +2.7% | 264,000 |
| 2010/06/16 | 341 | 341 | 327 | 331 | -8 | -2.4% | 280,000 |
| 2010/06/15 | 339 | 341 | 335 | 339 | -4 | -1.2% | 154,000 |
| 2010/06/14 | 349 | 349 | 335 | 343 | +2 | +0.6% | 225,000 |
| 2010/06/11 | 342 | 356 | 335 | 341 | +5 | +1.5% | 522,000 |
| 2010/06/10 | 328 | 338 | 328 | 336 | +8 | +2.4% | 208,000 |
| 2010/06/09 | 329 | 332 | 323 | 328 | +5 | +1.5% | 148,000 |
| 2010/06/08 | 307 | 329 | 306 | 323 | +8 | +2.5% | 189,000 |
| 2010/06/07 | 317 | 322 | 312 | 315 | -18 | -5.4% | 169,000 |
| 2010/06/04 | 338 | 338 | 332 | 333 | -2 | -0.6% | 58,000 |
3601～
3650
件表示中 / 3692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 | 145,500円 | +2.5% | - | 3.44% | 87.49倍 | 0.28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 |
| 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 |
| ノイルイミューン | 14,500円 | -28.6% | - | 0.00% | - | 1.33倍 |
|
独自技術用いたＣＡＲ－Ｔ細胞免疫療法で抗がん剤を複数開発中。中外製薬とライセンス契約 |
| ペルセウス | 41,400円 | +20.0% | - | 0.00% | - | 3.47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 |
| ＮＰＴ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
