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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/07/13 | 1,221 | 1,229 | 1,209 | 1,209 | -25 | -2% | 42,000 |
| 2010/07/12 | 1,255 | 1,259 | 1,228 | 1,234 | -26 | -2.1% | 42,000 |
| 2010/07/09 | 1,271 | 1,271 | 1,236 | 1,260 | -11 | -0.9% | 71,000 |
| 2010/07/08 | 1,287 | 1,288 | 1,260 | 1,271 | +11 | +0.9% | 43,000 |
| 2010/07/07 | 1,290 | 1,290 | 1,257 | 1,260 | -38 | -2.9% | 58,000 |
| 2010/07/06 | 1,285 | 1,302 | 1,260 | 1,298 | +8 | +0.6% | 102,000 |
| 2010/07/05 | 1,245 | 1,290 | 1,245 | 1,290 | +40 | +3.2% | 103,000 |
| 2010/07/02 | 1,201 | 1,254 | 1,195 | 1,250 | +38 | +3.1% | 94,000 |
| 2010/07/01 | 1,175 | 1,212 | 1,175 | 1,212 | +2 | +0.2% | 49,000 |
| 2010/06/30 | 1,168 | 1,215 | 1,126 | 1,210 | +12 | +1% | 219,000 |
| 2010/06/29 | 1,222 | 1,225 | 1,173 | 1,198 | -44 | -3.5% | 127,000 |
| 2010/06/28 | 1,283 | 1,290 | 1,242 | 1,242 | -53 | -4.1% | 65,000 |
| 2010/06/25 | 1,260 | 1,295 | 1,246 | 1,295 | +29 | +2.3% | 68,000 |
| 2010/06/24 | 1,290 | 1,295 | 1,266 | 1,266 | -30 | -2.3% | 67,000 |
| 2010/06/23 | 1,295 | 1,310 | 1,280 | 1,296 | -12 | -0.9% | 37,000 |
| 2010/06/22 | 1,293 | 1,312 | 1,281 | 1,308 | +28 | +2.2% | 87,000 |
| 2010/06/21 | 1,272 | 1,285 | 1,265 | 1,280 | +16 | +1.3% | 60,000 |
| 2010/06/18 | 1,250 | 1,277 | 1,240 | 1,264 | +4 | +0.3% | 61,000 |
| 2010/06/17 | 1,251 | 1,264 | 1,245 | 1,260 | -19 | -1.5% | 132,000 |
| 2010/06/16 | 1,310 | 1,310 | 1,265 | 1,279 | -9 | -0.7% | 153,000 |
| 2010/06/15 | 1,340 | 1,340 | 1,288 | 1,288 | -57 | -4.2% | 103,000 |
| 2010/06/14 | 1,353 | 1,357 | 1,345 | 1,345 | -4 | -0.3% | 34,000 |
| 2010/06/11 | 1,365 | 1,365 | 1,342 | 1,349 | -4 | -0.3% | 46,000 |
| 2010/06/10 | 1,354 | 1,356 | 1,338 | 1,353 | +12 | +0.9% | 24,000 |
| 2010/06/09 | 1,360 | 1,379 | 1,332 | 1,341 | -19 | -1.4% | 65,000 |
| 2010/06/08 | 1,331 | 1,374 | 1,315 | 1,360 | +28 | +2.1% | 55,000 |
| 2010/06/07 | 1,320 | 1,345 | 1,310 | 1,332 | -29 | -2.1% | 67,000 |
| 2010/06/04 | 1,384 | 1,400 | 1,360 | 1,361 | -23 | -1.7% | 62,000 |
| 2010/06/03 | 1,366 | 1,387 | 1,360 | 1,384 | +48 | +3.6% | 76,000 |
| 2010/06/02 | 1,351 | 1,391 | 1,336 | 1,336 | -36 | -2.6% | 88,000 |
| 2010/06/01 | 1,418 | 1,434 | 1,366 | 1,372 | -38 | -2.7% | 207,000 |
| 2010/05/31 | 1,325 | 1,420 | 1,300 | 1,410 | +79 | +5.9% | 180,000 |
| 2010/05/28 | 1,330 | 1,345 | 1,307 | 1,331 | +27 | +2.1% | 127,000 |
3701～
3750
件表示中 / 7041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 | 64,200円 | +14.3% | - | 3.12% | 26.10倍 | 1.67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 |
| 杏林製薬 | 151,000円 | -2.4% | -52.3% | 3.77% | 18.07倍 | 0.64倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ハートシード | 367,000円 | +246.7% | - | 0.00% | 780.85倍 | 11.11倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| あすかＨＤ | 238,600円 | +16.9% | +33.2% | 2.31% | 13.03倍 | 1.04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 |
| ヘリオス | 59,100円 | +78.6% | - | 0.00% | - | 54.37倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
市場注目の銘柄
チャート関連のコラム
