窪田製薬ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 52 | 52 | 49 | 49 | -2 | -3.9% | 572,600 |
| 2025/07/31 | 51 | 52 | 51 | 51 | ±0 | ±0% | 207,700 |
| 2025/07/30 | 51 | 53 | 50 | 51 | ±0 | ±0% | 680,900 |
| 2025/07/29 | 50 | 51 | 49 | 51 | +1 | +2% | 381,000 |
| 2025/07/28 | 50 | 51 | 50 | 50 | ±0 | ±0% | 406,300 |
| 2025/07/25 | 49 | 50 | 48 | 50 | +1 | +2% | 243,000 |
| 2025/07/24 | 49 | 50 | 48 | 49 | ±0 | ±0% | 253,600 |
| 2025/07/23 | 49 | 50 | 49 | 49 | -1 | -2% | 278,200 |
| 2025/07/22 | 51 | 51 | 48 | 50 | -1 | -2% | 721,700 |
| 2025/07/18 | 51 | 51 | 49 | 51 | +1 | +2% | 543,200 |
| 2025/07/17 | 52 | 53 | 50 | 50 | -3 | -5.7% | 824,300 |
| 2025/07/16 | 55 | 55 | 52 | 53 | -2 | -3.6% | 1,909,400 |
| 2025/07/15 | 51 | 57 | 49 | 55 | +4 | +7.8% | 3,384,400 |
| 2025/07/14 | 52 | 52 | 49 | 51 | -1 | -1.9% | 484,300 |
| 2025/07/11 | 51 | 52 | 50 | 52 | +1 | +2% | 809,300 |
| 2025/07/10 | 48 | 53 | 48 | 51 | +3 | +6.3% | 2,533,200 |
| 2025/07/09 | 48 | 49 | 47 | 48 | ±0 | ±0% | 408,000 |
| 2025/07/08 | 47 | 49 | 46 | 48 | +1 | +2.1% | 506,500 |
| 2025/07/07 | 47 | 47 | 46 | 47 | ±0 | ±0% | 274,800 |
| 2025/07/04 | 45 | 47 | 44 | 47 | +2 | +4.4% | 428,300 |
| 2025/07/03 | 47 | 47 | 45 | 45 | -1 | -2.2% | 362,300 |
| 2025/07/02 | 48 | 49 | 46 | 46 | -3 | -6.1% | 486,300 |
| 2025/07/01 | 49 | 49 | 48 | 49 | ±0 | ±0% | 198,500 |
| 2025/06/30 | 48 | 51 | 47 | 49 | +2 | +4.3% | 938,800 |
| 2025/06/27 | 48 | 49 | 46 | 47 | -2 | -4.1% | 709,900 |
| 2025/06/26 | 48 | 49 | 47 | 49 | +1 | +2.1% | 813,200 |
| 2025/06/25 | 49 | 49 | 46 | 48 | -1 | -2% | 1,013,800 |
| 2025/06/24 | 46 | 51 | 46 | 49 | +4 | +8.9% | 4,214,100 |
| 2025/06/23 | 45 | 45 | 43 | 45 | ±0 | ±0% | 204,500 |
| 2025/06/20 | 45 | 46 | 44 | 45 | ±0 | ±0% | 224,100 |
| 2025/06/19 | 46 | 46 | 44 | 45 | -1 | -2.2% | 130,200 |
| 2025/06/18 | 44 | 46 | 44 | 46 | +2 | +4.5% | 318,100 |
| 2025/06/17 | 45 | 45 | 44 | 44 | -1 | -2.2% | 115,600 |
| 2025/06/16 | 44 | 45 | 43 | 45 | +1 | +2.3% | 210,400 |
| 2025/06/13 | 43 | 44 | 42 | 44 | +1 | +2.3% | 197,100 |
| 2025/06/12 | 43 | 44 | 42 | 43 | ±0 | ±0% | 251,100 |
| 2025/06/11 | 42 | 43 | 42 | 43 | +1 | +2.4% | 160,700 |
| 2025/06/10 | 43 | 43 | 42 | 42 | ±0 | ±0% | 119,400 |
| 2025/06/09 | 43 | 44 | 42 | 42 | -1 | -2.3% | 133,000 |
| 2025/06/06 | 43 | 44 | 43 | 43 | -1 | -2.3% | 112,000 |
| 2025/06/05 | 44 | 44 | 43 | 44 | ±0 | ±0% | 28,400 |
| 2025/06/04 | 43 | 44 | 43 | 44 | +1 | +2.3% | 140,000 |
| 2025/06/03 | 44 | 44 | 43 | 43 | -1 | -2.3% | 76,100 |
| 2025/06/02 | 44 | 44 | 43 | 44 | +1 | +2.3% | 71,100 |
| 2025/05/30 | 43 | 44 | 43 | 43 | -1 | -2.3% | 68,700 |
| 2025/05/29 | 43 | 44 | 42 | 44 | +2 | +4.8% | 169,100 |
| 2025/05/28 | 43 | 44 | 42 | 42 | -1 | -2.3% | 220,200 |
| 2025/05/27 | 42 | 43 | 41 | 43 | +1 | +2.4% | 260,500 |
| 2025/05/26 | 42 | 43 | 42 | 42 | ±0 | ±0% | 164,600 |
| 2025/05/23 | 43 | 43 | 42 | 42 | -1 | -2.3% | 209,200 |
1～
50
件表示中 / 2116件
類似銘柄と比較する
現在ご覧いただいている「窪田製薬」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 |
|---|---|---|---|---|---|---|---|---|
| 窪田製薬 | 4,900円 | +640.7% | - | 0.00% | - | 2.11倍 |
|
眼科医薬ベンチャー。近視矯正「クボタメガネ」の開発に注力、眼疾患治療薬の開発は中断状態 |
| メドレックス | 7,400円 | -52.5% | - | 0.00% | - | 1.87倍 |
|
経皮吸収型製剤技術に強い創薬ベンチャー。治験は米国で。先端分野マイクロニードルに挑戦 |
| クリングル | 50,000円 | -11.3% | - | 0.00% | - | 2.16倍 |
|
阪大発創薬ベンチャー。細胞増殖等機能持つＨＧＦタンパク利用した難治性疾患治療薬を開発 |
| 室町ケミカル | 74,700円 | -2.3% | -62.8% | 3.35% | 29.90倍 | 1.22倍 |
|
医薬品原薬の販売・製造、健康食品の企画・製造や、液体処理用イオン交換樹脂等の化学品も展開 |
| 中京医薬 | 20,400円 | +0.2% | +11.1% | 2.45% | 29.02倍 | 0.86倍 |
|
配置医薬品の大手。東海地区中心の直営店のほか一部地域でＦＣ展開。飲料水宅配事業を伸ばす |
市場注目の銘柄
チャート関連のコラム
