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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 521 | 521 | 504 | 510 | +34 | +7.1% | 38,000 |
| 2006/11/29 | 460 | 495 | 460 | 476 | +25 | +5.5% | 59,000 |
| 2006/11/28 | 450 | 451 | 444 | 451 | -4 | -0.9% | 9,000 |
| 2006/11/27 | 436 | 455 | 436 | 455 | +20 | +4.6% | 18,000 |
| 2006/11/24 | 440 | 440 | 432 | 435 | -1 | -0.2% | 10,000 |
| 2006/11/22 | 440 | 440 | 436 | 436 | -1 | -0.2% | 12,000 |
| 2006/11/21 | 427 | 442 | 427 | 437 | +11 | +2.6% | 17,000 |
| 2006/11/20 | 451 | 451 | 412 | 426 | -24 | -5.3% | 26,000 |
| 2006/11/17 | 459 | 459 | 450 | 450 | -20 | -4.3% | 59,000 |
| 2006/11/16 | 461 | 472 | 459 | 470 | +9 | +2% | 34,000 |
| 2006/11/15 | 475 | 475 | 455 | 461 | -15 | -3.2% | 47,000 |
| 2006/11/14 | 480 | 480 | 475 | 476 | -4 | -0.8% | 10,000 |
| 2006/11/13 | 482 | 482 | 478 | 480 | -1 | -0.2% | 30,000 |
| 2006/11/10 | 495 | 495 | 480 | 481 | -19 | -3.8% | 27,000 |
| 2006/11/09 | 500 | 500 | 500 | 500 | ±0 | ±0% | 2,000 |
| 2006/11/08 | 502 | 505 | 500 | 500 | -3 | -0.6% | 12,000 |
| 2006/11/07 | 502 | 503 | 502 | 503 | -7 | -1.4% | 5,000 |
| 2006/11/06 | 510 | 510 | 509 | 510 | ±0 | ±0% | 14,000 |
| 2006/11/02 | 517 | 517 | 510 | 510 | -6 | -1.2% | 25,000 |
| 2006/11/01 | 516 | 517 | 515 | 516 | -1 | -0.2% | 13,000 |
| 2006/10/31 | 515 | 517 | 515 | 517 | -3 | -0.6% | 5,000 |
| 2006/10/30 | 521 | 521 | 520 | 520 | -6 | -1.1% | 6,000 |
| 2006/10/27 | 528 | 528 | 525 | 526 | -1 | -0.2% | 7,000 |
| 2006/10/26 | 526 | 535 | 526 | 527 | ±0 | ±0% | 29,000 |
| 2006/10/25 | 539 | 540 | 525 | 527 | -12 | -2.2% | 51,000 |
| 2006/10/24 | 540 | 540 | 539 | 539 | +1 | +0.2% | 7,000 |
| 2006/10/23 | 540 | 540 | 538 | 538 | -2 | -0.4% | 3,000 |
| 2006/10/20 | 540 | 540 | 540 | 540 | +10 | +1.9% | 6,000 |
| 2006/10/19 | 533 | 533 | 530 | 530 | ±0 | ±0% | 7,000 |
| 2006/10/18 | 532 | 532 | 530 | 530 | -12 | -2.2% | 9,000 |
| 2006/10/17 | 542 | 543 | 535 | 542 | +4 | +0.7% | 20,000 |
| 2006/10/16 | 537 | 538 | 537 | 538 | +6 | +1.1% | 19,000 |
| 2006/10/13 | 532 | 532 | 527 | 532 | +4 | +0.8% | 23,000 |
| 2006/10/12 | 528 | 528 | 526 | 528 | -1 | -0.2% | 10,000 |
| 2006/10/11 | 540 | 544 | 528 | 529 | +1 | +0.2% | 24,000 |
| 2006/10/10 | 525 | 540 | 525 | 528 | -2 | -0.4% | 51,000 |
| 2006/10/06 | 530 | 535 | 521 | 530 | ±0 | ±0% | 22,000 |
| 2006/10/05 | 520 | 550 | 520 | 530 | +10 | +1.9% | 59,000 |
| 2006/10/04 | 521 | 521 | 510 | 520 | -5 | -1% | 45,000 |
| 2006/10/03 | 539 | 540 | 523 | 525 | -5 | -0.9% | 27,000 |
| 2006/10/02 | 541 | 549 | 528 | 530 | -11 | -2% | 29,000 |
| 2006/09/29 | 550 | 550 | 541 | 541 | -7 | -1.3% | 12,000 |
| 2006/09/28 | 545 | 550 | 544 | 548 | +5 | +0.9% | 31,000 |
| 2006/09/27 | 542 | 550 | 542 | 543 | +1 | +0.2% | 30,000 |
| 2006/09/26 | 542 | 543 | 540 | 542 | -5 | -0.9% | 11,000 |
| 2006/09/25 | 558 | 558 | 530 | 547 | -18 | -3.2% | 31,000 |
| 2006/09/22 | 566 | 567 | 565 | 565 | -11 | -1.9% | 12,000 |
| 2006/09/21 | 582 | 582 | 576 | 576 | -5 | -0.9% | 24,000 |
| 2006/09/20 | 583 | 584 | 580 | 581 | ±0 | ±0% | 23,000 |
| 2006/09/19 | 580 | 581 | 580 | 581 | -3 | -0.5% | 6,000 |
4401～
4450
件表示中 / 6840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 | 72,400円 | -3.7% | -36.7% | 2.76% | 23.84倍 | 1.56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 | 113,200円 | +197.7% | - | 0.00% | 46.26倍 | 1.48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 |
| 杏林製薬 | 149,900円 | +3.2% | +4.5% | 3.47% | 17.22倍 | 0.66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 |
| 栄研化 | 209,200円 | +0.4% | -8.4% | 2.53% | 27.65倍 | 1.57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 |
| サンバイオ | 96,500円 | - | - | 0.00% | - | 48.59倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
