ＪＣＲファーマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 918 | 918 | 905 | 915 | -3 | -0.3% | 43,000 |
| 2010/09/22 | 929 | 929 | 905 | 918 | -1 | -0.1% | 57,000 |
| 2010/09/21 | 908 | 925 | 908 | 919 | +15 | +1.7% | 45,000 |
| 2010/09/17 | 900 | 910 | 895 | 904 | -5 | -0.6% | 49,000 |
| 2010/09/16 | 916 | 927 | 909 | 909 | -10 | -1.1% | 19,000 |
| 2010/09/15 | 899 | 924 | 891 | 919 | +9 | +1% | 21,000 |
| 2010/09/14 | 939 | 950 | 903 | 910 | -30 | -3.2% | 44,000 |
| 2010/09/13 | 936 | 951 | 936 | 940 | -2 | -0.2% | 28,000 |
| 2010/09/10 | 943 | 969 | 930 | 942 | -7 | -0.7% | 55,000 |
| 2010/09/09 | 934 | 949 | 929 | 949 | +30 | +3.3% | 54,000 |
| 2010/09/08 | 883 | 919 | 871 | 919 | +21 | +2.3% | 52,000 |
| 2010/09/07 | 905 | 906 | 891 | 898 | -12 | -1.3% | 53,000 |
| 2010/09/06 | 877 | 933 | 877 | 910 | +46 | +5.3% | 105,000 |
| 2010/09/03 | 884 | 891 | 846 | 864 | -35 | -3.9% | 151,000 |
| 2010/09/02 | 925 | 925 | 884 | 899 | -36 | -3.9% | 89,000 |
| 2010/09/01 | 938 | 953 | 922 | 935 | -11 | -1.2% | 69,000 |
| 2010/08/31 | 961 | 978 | 942 | 946 | -29 | -3% | 40,000 |
| 2010/08/30 | 1,000 | 1,013 | 975 | 975 | -15 | -1.5% | 68,000 |
| 2010/08/27 | 973 | 1,000 | 973 | 990 | +22 | +2.3% | 42,000 |
| 2010/08/26 | 969 | 976 | 966 | 968 | +8 | +0.8% | 38,000 |
| 2010/08/25 | 955 | 975 | 946 | 960 | +4 | +0.4% | 51,000 |
| 2010/08/24 | 965 | 975 | 956 | 956 | -10 | -1% | 44,000 |
| 2010/08/23 | 990 | 995 | 962 | 966 | -39 | -3.9% | 43,000 |
| 2010/08/20 | 951 | 1,005 | 941 | 1,005 | +42 | +4.4% | 83,000 |
| 2010/08/19 | 970 | 985 | 959 | 963 | -22 | -2.2% | 112,000 |
| 2010/08/18 | 1,010 | 1,011 | 983 | 985 | -25 | -2.5% | 64,000 |
| 2010/08/17 | 1,029 | 1,029 | 1,010 | 1,010 | -19 | -1.8% | 24,000 |
| 2010/08/16 | 1,041 | 1,044 | 1,001 | 1,029 | -30 | -2.8% | 37,000 |
| 2010/08/13 | 1,018 | 1,064 | 1,011 | 1,059 | +39 | +3.8% | 60,000 |
| 2010/08/12 | 983 | 1,038 | 970 | 1,020 | -16 | -1.5% | 105,000 |
| 2010/08/11 | 1,059 | 1,059 | 1,030 | 1,036 | -34 | -3.2% | 73,000 |
| 2010/08/10 | 1,080 | 1,086 | 1,063 | 1,070 | -10 | -0.9% | 19,000 |
| 2010/08/09 | 1,109 | 1,109 | 1,055 | 1,080 | -50 | -4.4% | 171,000 |
| 2010/08/06 | 1,126 | 1,143 | 1,126 | 1,130 | -12 | -1.1% | 26,000 |
| 2010/08/05 | 1,143 | 1,155 | 1,142 | 1,142 | ±0 | ±0% | 31,000 |
| 2010/08/04 | 1,136 | 1,162 | 1,131 | 1,142 | -12 | -1% | 54,000 |
| 2010/08/03 | 1,196 | 1,202 | 1,135 | 1,154 | -18 | -1.5% | 102,000 |
| 2010/08/02 | 1,130 | 1,229 | 1,130 | 1,172 | +80 | +7.3% | 261,000 |
| 2010/07/30 | 1,075 | 1,100 | 1,069 | 1,092 | +22 | +2.1% | 82,000 |
| 2010/07/29 | 1,110 | 1,117 | 1,070 | 1,070 | -34 | -3.1% | 71,000 |
| 2010/07/28 | 1,039 | 1,110 | 1,030 | 1,104 | +54 | +5.1% | 172,000 |
| 2010/07/27 | 1,140 | 1,141 | 1,048 | 1,050 | -90 | -7.9% | 169,000 |
| 2010/07/26 | 1,168 | 1,177 | 1,140 | 1,140 | -27 | -2.3% | 109,000 |
| 2010/07/23 | 1,177 | 1,190 | 1,166 | 1,167 | -10 | -0.8% | 42,000 |
| 2010/07/22 | 1,194 | 1,194 | 1,161 | 1,177 | -17 | -1.4% | 39,000 |
| 2010/07/21 | 1,194 | 1,208 | 1,189 | 1,194 | ±0 | ±0% | 48,000 |
| 2010/07/20 | 1,188 | 1,212 | 1,188 | 1,194 | -11 | -0.9% | 41,000 |
| 2010/07/16 | 1,218 | 1,218 | 1,186 | 1,205 | -14 | -1.1% | 106,000 |
| 2010/07/15 | 1,233 | 1,233 | 1,215 | 1,219 | -14 | -1.1% | 30,000 |
| 2010/07/14 | 1,217 | 1,240 | 1,217 | 1,233 | +24 | +2% | 50,000 |
3601～
3650
件表示中 / 6974件
類似銘柄と比較する
現在ご覧いただいている「ＪＣＲファーマ」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 |
|---|---|---|---|---|---|---|---|---|
| ＪＣＲファーマ | 57,000円 | +14.3% | - | 3.51% | 23.15倍 | 1.48倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| ネクセラファーマ | 91,900円 | +20.3% | - | 0.00% | 162.94倍 | 1.21倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| 栄研化 | 215,600円 | +4.1% | -3.1% | 2.69% | 18.78倍 | 1.64倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| あすかＨＤ | 233,500円 | +16.9% | +33.2% | 2.36% | 12.74倍 | 1.01倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| タウンズ | 56,700円 | +4.6% | +6.1% | 4.94% | 9.66倍 | 3.57倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
