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 |
|---|---|---|---|---|---|---|---|
| 2010/02/16 | 1,245 | 1,260 | 1,201 | 1,203 | -27 | -2.2% | 370,000 |
| 2010/02/15 | 1,180 | 1,230 | 1,162 | 1,230 | +44 | +3.7% | 220,000 |
| 2010/02/12 | 1,144 | 1,191 | 1,130 | 1,186 | +61 | +5.4% | 224,000 |
| 2010/02/10 | 1,144 | 1,144 | 1,106 | 1,125 | -10 | -0.9% | 142,000 |
| 2010/02/09 | 1,141 | 1,151 | 1,102 | 1,135 | -23 | -2% | 177,000 |
| 2010/02/08 | 1,167 | 1,186 | 1,158 | 1,158 | -16 | -1.4% | 144,000 |
| 2010/02/05 | 1,158 | 1,176 | 1,138 | 1,174 | -14 | -1.2% | 236,000 |
| 2010/02/04 | 1,193 | 1,208 | 1,163 | 1,188 | +3 | +0.3% | 250,000 |
| 2010/02/03 | 1,179 | 1,218 | 1,158 | 1,185 | +1 | +0.1% | 453,000 |
| 2010/02/02 | 1,126 | 1,194 | 1,100 | 1,184 | +99 | +9.1% | 748,000 |
| 2010/02/01 | 1,070 | 1,099 | 1,064 | 1,085 | +35 | +3.3% | 261,000 |
| 2010/01/29 | 1,047 | 1,080 | 1,030 | 1,050 | ±0 | ±0% | 82,000 |
| 2010/01/28 | 1,030 | 1,109 | 1,030 | 1,050 | +19 | +1.8% | 213,000 |
| 2010/01/27 | 1,021 | 1,042 | 1,015 | 1,031 | +10 | +1% | 136,000 |
| 2010/01/26 | 1,060 | 1,079 | 1,021 | 1,021 | -60 | -5.6% | 232,000 |
| 2010/01/25 | 1,130 | 1,134 | 1,045 | 1,081 | -36 | -3.2% | 309,000 |
| 2010/01/22 | 975 | 1,117 | 970 | 1,117 | +150 | +15.5% | 522,000 |
| 2010/01/21 | 1,009 | 1,009 | 955 | 967 | +32 | +3.4% | 168,000 |
| 2010/01/20 | 935 | 939 | 922 | 935 | +6 | +0.6% | 23,000 |
| 2010/01/19 | 944 | 945 | 924 | 929 | -15 | -1.6% | 32,000 |
| 2010/01/18 | 942 | 945 | 936 | 944 | +4 | +0.4% | 27,000 |
| 2010/01/15 | 942 | 958 | 935 | 940 | -10 | -1.1% | 57,000 |
| 2010/01/14 | 941 | 954 | 938 | 950 | +7 | +0.7% | 32,000 |
| 2010/01/13 | 941 | 955 | 933 | 943 | +6 | +0.6% | 88,000 |
| 2010/01/12 | 950 | 951 | 935 | 937 | -14 | -1.5% | 40,000 |
| 2010/01/08 | 935 | 957 | 932 | 951 | +12 | +1.3% | 63,000 |
| 2010/01/07 | 961 | 967 | 933 | 939 | -31 | -3.2% | 102,000 |
| 2010/01/06 | 998 | 998 | 969 | 970 | -15 | -1.5% | 80,000 |
| 2010/01/05 | 1,002 | 1,010 | 968 | 985 | -45 | -4.4% | 157,000 |
| 2010/01/04 | 1,049 | 1,059 | 1,020 | 1,030 | +2 | +0.2% | 114,000 |
| 2009/12/30 | 968 | 1,030 | 968 | 1,028 | +59 | +6.1% | 181,000 |
| 2009/12/29 | 935 | 971 | 935 | 969 | +29 | +3.1% | 167,000 |
| 2009/12/28 | 925 | 968 | 908 | 940 | +5 | +0.5% | 180,000 |
| 2009/12/25 | 992 | 1,008 | 928 | 935 | -67 | -6.7% | 318,000 |
| 2009/12/24 | 1,041 | 1,041 | 995 | 1,002 | -58 | -5.5% | 383,000 |
| 2009/12/22 | 1,061 | 1,115 | 1,050 | 1,060 | +40 | +3.9% | 799,000 |
| 2009/12/21 | 1,020 | 1,020 | 1,020 | 1,020 | +100 | +10.9% | 146,000 |
| 2009/12/18 | 898 | 921 | 898 | 920 | +9 | +1% | 158,000 |
| 2009/12/17 | 930 | 945 | 911 | 911 | -2 | -0.2% | 245,000 |
| 2009/12/16 | 892 | 915 | 892 | 913 | +23 | +2.6% | 276,000 |
| 2009/12/15 | 862 | 898 | 862 | 890 | +43 | +5.1% | 290,000 |
| 2009/12/14 | 858 | 858 | 830 | 847 | -11 | -1.3% | 60,000 |
| 2009/12/11 | 842 | 860 | 834 | 858 | +19 | +2.3% | 316,000 |
| 2009/12/10 | 795 | 870 | 795 | 839 | +35 | +4.4% | 615,000 |
| 2009/12/09 | 750 | 804 | 740 | 804 | +51 | +6.8% | 257,000 |
| 2009/12/08 | 760 | 763 | 748 | 753 | -17 | -2.2% | 126,000 |
| 2009/12/07 | 749 | 770 | 747 | 770 | +15 | +2% | 154,000 |
| 2009/12/04 | 745 | 760 | 710 | 755 | +10 | +1.3% | 183,000 |
| 2009/12/03 | 676 | 755 | 675 | 745 | +74 | +11% | 264,000 |
| 2009/12/02 | 657 | 680 | 655 | 671 | +6 | +0.9% | 106,000 |
3751～
3800
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
