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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 69 | 70 | 68 | 69 | -1 | -1.4% | 143,900 |
| 2024/05/13 | 69 | 70 | 68 | 70 | ±0 | ±0% | 212,900 |
| 2024/05/10 | 69 | 70 | 69 | 70 | +1 | +1.4% | 111,200 |
| 2024/05/09 | 70 | 74 | 69 | 69 | -1 | -1.4% | 541,800 |
| 2024/05/08 | 71 | 72 | 70 | 70 | -1 | -1.4% | 346,400 |
| 2024/05/07 | 71 | 84 | 69 | 71 | ±0 | ±0% | 3,564,800 |
| 2024/05/02 | 69 | 71 | 69 | 71 | +1 | +1.4% | 151,800 |
| 2024/05/01 | 69 | 70 | 69 | 70 | ±0 | ±0% | 45,700 |
| 2024/04/30 | 69 | 70 | 68 | 70 | ±0 | ±0% | 59,100 |
| 2024/04/26 | 69 | 70 | 68 | 70 | ±0 | ±0% | 38,600 |
| 2024/04/25 | 70 | 70 | 68 | 70 | ±0 | ±0% | 76,000 |
| 2024/04/24 | 69 | 71 | 68 | 70 | ±0 | ±0% | 97,500 |
| 2024/04/23 | 68 | 70 | 68 | 70 | +1 | +1.4% | 98,600 |
| 2024/04/22 | 68 | 69 | 68 | 69 | +1 | +1.5% | 69,500 |
| 2024/04/19 | 70 | 71 | 67 | 68 | -3 | -4.2% | 358,200 |
| 2024/04/18 | 69 | 72 | 69 | 71 | +2 | +2.9% | 194,000 |
| 2024/04/17 | 71 | 72 | 68 | 69 | -2 | -2.8% | 433,600 |
| 2024/04/16 | 72 | 73 | 71 | 71 | -2 | -2.7% | 378,400 |
| 2024/04/15 | 74 | 74 | 72 | 73 | -1 | -1.4% | 154,200 |
| 2024/04/12 | 74 | 75 | 74 | 74 | -1 | -1.3% | 70,500 |
| 2024/04/11 | 75 | 75 | 73 | 75 | ±0 | ±0% | 181,000 |
| 2024/04/10 | 75 | 76 | 74 | 75 | +1 | +1.4% | 44,700 |
| 2024/04/09 | 73 | 76 | 73 | 74 | +1 | +1.4% | 153,400 |
| 2024/04/08 | 75 | 75 | 73 | 73 | -2 | -2.7% | 178,400 |
| 2024/04/05 | 74 | 75 | 72 | 75 | +2 | +2.7% | 245,300 |
| 2024/04/04 | 74 | 75 | 73 | 73 | ±0 | ±0% | 160,600 |
| 2024/04/03 | 75 | 75 | 73 | 73 | -2 | -2.7% | 345,500 |
| 2024/04/02 | 76 | 76 | 75 | 75 | -1 | -1.3% | 241,700 |
| 2024/04/01 | 77 | 78 | 76 | 76 | -1 | -1.3% | 104,500 |
| 2024/03/29 | 77 | 78 | 76 | 77 | ±0 | ±0% | 173,200 |
| 2024/03/28 | 78 | 79 | 77 | 77 | ±0 | ±0% | 90,000 |
| 2024/03/27 | 78 | 79 | 77 | 77 | ±0 | ±0% | 136,500 |
| 2024/03/26 | 81 | 81 | 76 | 77 | -4 | -4.9% | 546,400 |
| 2024/03/25 | 80 | 82 | 80 | 81 | +1 | +1.3% | 192,100 |
| 2024/03/22 | 82 | 83 | 79 | 80 | -1 | -1.2% | 577,600 |
| 2024/03/21 | 83 | 83 | 81 | 81 | -1 | -1.2% | 100,600 |
| 2024/03/19 | 81 | 82 | 79 | 82 | +2 | +2.5% | 169,400 |
| 2024/03/18 | 81 | 81 | 80 | 80 | +1 | +1.3% | 262,400 |
| 2024/03/15 | 79 | 80 | 77 | 79 | -1 | -1.3% | 538,900 |
| 2024/03/14 | 80 | 81 | 79 | 80 | ±0 | ±0% | 136,300 |
| 2024/03/13 | 81 | 82 | 79 | 80 | -1 | -1.2% | 144,000 |
| 2024/03/12 | 81 | 82 | 79 | 81 | ±0 | ±0% | 160,300 |
| 2024/03/11 | 83 | 83 | 81 | 81 | -3 | -3.6% | 190,300 |
| 2024/03/08 | 82 | 84 | 81 | 84 | +2 | +2.4% | 151,000 |
| 2024/03/07 | 83 | 85 | 81 | 82 | -2 | -2.4% | 381,900 |
| 2024/03/06 | 82 | 84 | 82 | 84 | +1 | +1.2% | 230,300 |
| 2024/03/05 | 83 | 85 | 81 | 83 | -2 | -2.4% | 441,000 |
| 2024/03/04 | 88 | 88 | 83 | 85 | +1 | +1.2% | 562,000 |
| 2024/03/01 | 89 | 89 | 84 | 84 | -5 | -5.6% | 755,200 |
| 2024/02/29 | 94 | 101 | 88 | 89 | -2 | -2.2% | 3,201,900 |
301～
350
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
