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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 75 | 77 | 74 | 77 | +3 | +4.1% | 347,600 |
| 2024/07/23 | 76 | 76 | 73 | 74 | -2 | -2.6% | 802,600 |
| 2024/07/22 | 75 | 94 | 72 | 76 | ±0 | ±0% | 7,229,100 |
| 2024/07/19 | 76 | 77 | 75 | 76 | -1 | -1.3% | 110,700 |
| 2024/07/18 | 74 | 77 | 74 | 77 | +2 | +2.7% | 234,900 |
| 2024/07/17 | 75 | 75 | 74 | 75 | ±0 | ±0% | 118,600 |
| 2024/07/16 | 74 | 75 | 74 | 75 | +1 | +1.4% | 38,000 |
| 2024/07/12 | 74 | 75 | 73 | 74 | +1 | +1.4% | 95,400 |
| 2024/07/11 | 73 | 74 | 73 | 73 | ±0 | ±0% | 44,600 |
| 2024/07/10 | 75 | 75 | 73 | 73 | -2 | -2.7% | 94,800 |
| 2024/07/09 | 74 | 75 | 73 | 75 | ±0 | ±0% | 94,700 |
| 2024/07/08 | 74 | 75 | 73 | 75 | ±0 | ±0% | 73,600 |
| 2024/07/05 | 75 | 75 | 73 | 75 | +1 | +1.4% | 170,100 |
| 2024/07/04 | 74 | 74 | 73 | 74 | ±0 | ±0% | 27,100 |
| 2024/07/03 | 74 | 74 | 72 | 74 | ±0 | ±0% | 119,000 |
| 2024/07/02 | 73 | 74 | 72 | 74 | +1 | +1.4% | 151,800 |
| 2024/07/01 | 74 | 75 | 72 | 73 | -1 | -1.4% | 239,900 |
| 2024/06/28 | 78 | 78 | 74 | 74 | -3 | -3.9% | 308,900 |
| 2024/06/27 | 74 | 78 | 73 | 77 | +3 | +4.1% | 350,200 |
| 2024/06/26 | 75 | 75 | 74 | 74 | -1 | -1.3% | 45,500 |
| 2024/06/25 | 74 | 75 | 73 | 75 | +1 | +1.4% | 150,000 |
| 2024/06/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 87,800 |
| 2024/06/21 | 73 | 74 | 73 | 74 | ±0 | ±0% | 45,000 |
| 2024/06/20 | 72 | 74 | 72 | 74 | +2 | +2.8% | 156,500 |
| 2024/06/19 | 73 | 74 | 72 | 72 | ±0 | ±0% | 125,900 |
| 2024/06/18 | 72 | 73 | 71 | 72 | +1 | +1.4% | 97,800 |
| 2024/06/17 | 71 | 72 | 70 | 71 | ±0 | ±0% | 54,500 |
| 2024/06/14 | 71 | 72 | 70 | 71 | -1 | -1.4% | 81,900 |
| 2024/06/13 | 71 | 72 | 71 | 72 | +1 | +1.4% | 51,100 |
| 2024/06/12 | 70 | 73 | 70 | 71 | +1 | +1.4% | 81,400 |
| 2024/06/11 | 71 | 73 | 70 | 70 | -1 | -1.4% | 205,400 |
| 2024/06/10 | 71 | 72 | 70 | 71 | ±0 | ±0% | 115,100 |
| 2024/06/07 | 70 | 71 | 70 | 71 | ±0 | ±0% | 146,900 |
| 2024/06/06 | 70 | 76 | 70 | 71 | -1 | -1.4% | 681,300 |
| 2024/06/05 | 72 | 72 | 70 | 72 | ±0 | ±0% | 179,900 |
| 2024/06/04 | 70 | 73 | 69 | 72 | +2 | +2.9% | 336,600 |
| 2024/06/03 | 68 | 70 | 68 | 70 | +2 | +2.9% | 103,300 |
| 2024/05/31 | 68 | 69 | 68 | 68 | -1 | -1.4% | 32,700 |
| 2024/05/30 | 68 | 69 | 67 | 69 | +1 | +1.5% | 169,400 |
| 2024/05/29 | 69 | 70 | 68 | 68 | -1 | -1.4% | 133,500 |
| 2024/05/28 | 69 | 71 | 68 | 69 | +1 | +1.5% | 173,400 |
| 2024/05/27 | 69 | 69 | 68 | 68 | ±0 | ±0% | 123,100 |
| 2024/05/24 | 70 | 70 | 68 | 68 | -2 | -2.9% | 237,700 |
| 2024/05/23 | 69 | 77 | 68 | 70 | +2 | +2.9% | 1,708,400 |
| 2024/05/22 | 69 | 70 | 68 | 68 | -2 | -2.9% | 119,500 |
| 2024/05/21 | 71 | 71 | 69 | 70 | -1 | -1.4% | 60,800 |
| 2024/05/20 | 69 | 71 | 68 | 71 | +2 | +2.9% | 220,300 |
| 2024/05/17 | 68 | 69 | 68 | 69 | +1 | +1.5% | 82,300 |
| 2024/05/16 | 69 | 69 | 68 | 68 | -1 | -1.4% | 198,800 |
| 2024/05/15 | 70 | 70 | 69 | 69 | ±0 | ±0% | 140,900 |
251～
300
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
