ゼリア新薬工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,801 | 1,819 | 1,769 | 1,777 | -30 | -1.7% | 140,700 |
| 2015/10/30 | 1,796 | 1,826 | 1,790 | 1,807 | -13 | -0.7% | 168,900 |
| 2015/10/29 | 1,748 | 1,824 | 1,737 | 1,820 | +103 | +6% | 366,500 |
| 2015/10/28 | 1,747 | 1,753 | 1,672 | 1,717 | -5 | -0.3% | 240,700 |
| 2015/10/27 | 1,729 | 1,751 | 1,717 | 1,722 | +1 | +0.1% | 94,500 |
| 2015/10/26 | 1,700 | 1,731 | 1,700 | 1,721 | +30 | +1.8% | 100,200 |
| 2015/10/23 | 1,680 | 1,697 | 1,667 | 1,691 | +26 | +1.6% | 141,900 |
| 2015/10/22 | 1,666 | 1,670 | 1,657 | 1,665 | -10 | -0.6% | 76,300 |
| 2015/10/21 | 1,666 | 1,677 | 1,647 | 1,675 | +9 | +0.5% | 94,800 |
| 2015/10/20 | 1,637 | 1,666 | 1,637 | 1,666 | +29 | +1.8% | 96,400 |
| 2015/10/19 | 1,623 | 1,647 | 1,621 | 1,637 | +14 | +0.9% | 82,500 |
| 2015/10/16 | 1,630 | 1,669 | 1,620 | 1,623 | +7 | +0.4% | 126,300 |
| 2015/10/15 | 1,580 | 1,618 | 1,566 | 1,616 | +45 | +2.9% | 97,200 |
| 2015/10/14 | 1,615 | 1,620 | 1,556 | 1,571 | -58 | -3.6% | 160,600 |
| 2015/10/13 | 1,600 | 1,630 | 1,584 | 1,629 | +25 | +1.6% | 136,600 |
| 2015/10/09 | 1,574 | 1,604 | 1,548 | 1,604 | +38 | +2.4% | 185,300 |
| 2015/10/08 | 1,555 | 1,567 | 1,533 | 1,566 | +14 | +0.9% | 152,200 |
| 2015/10/07 | 1,523 | 1,554 | 1,506 | 1,552 | +36 | +2.4% | 124,500 |
| 2015/10/06 | 1,526 | 1,529 | 1,509 | 1,516 | +11 | +0.7% | 102,400 |
| 2015/10/05 | 1,468 | 1,515 | 1,468 | 1,505 | +53 | +3.7% | 105,300 |
| 2015/10/02 | 1,447 | 1,455 | 1,427 | 1,452 | -15 | -1% | 91,700 |
| 2015/10/01 | 1,500 | 1,500 | 1,452 | 1,467 | -7 | -0.5% | 145,600 |
| 2015/09/30 | 1,461 | 1,478 | 1,441 | 1,474 | +43 | +3% | 141,100 |
| 2015/09/29 | 1,495 | 1,500 | 1,423 | 1,431 | -81 | -5.4% | 232,900 |
| 2015/09/28 | 1,567 | 1,568 | 1,501 | 1,512 | -55 | -3.5% | 161,000 |
| 2015/09/25 | 1,520 | 1,567 | 1,520 | 1,567 | +47 | +3.1% | 212,600 |
| 2015/09/24 | 1,572 | 1,591 | 1,520 | 1,520 | -71 | -4.5% | 210,200 |
| 2015/09/18 | 1,602 | 1,606 | 1,571 | 1,591 | -16 | -1% | 86,700 |
| 2015/09/17 | 1,614 | 1,616 | 1,586 | 1,607 | -5 | -0.3% | 73,800 |
| 2015/09/16 | 1,615 | 1,622 | 1,603 | 1,612 | -5 | -0.3% | 55,100 |
| 2015/09/15 | 1,620 | 1,641 | 1,606 | 1,617 | +12 | +0.7% | 72,700 |
| 2015/09/14 | 1,638 | 1,649 | 1,601 | 1,605 | -18 | -1.1% | 53,400 |
| 2015/09/11 | 1,588 | 1,629 | 1,588 | 1,623 | +15 | +0.9% | 124,000 |
| 2015/09/10 | 1,590 | 1,616 | 1,580 | 1,608 | -16 | -1% | 64,600 |
| 2015/09/09 | 1,592 | 1,624 | 1,571 | 1,624 | +83 | +5.4% | 106,400 |
| 2015/09/08 | 1,587 | 1,587 | 1,541 | 1,541 | -43 | -2.7% | 70,500 |
| 2015/09/07 | 1,579 | 1,599 | 1,560 | 1,584 | +3 | +0.2% | 53,200 |
| 2015/09/04 | 1,627 | 1,627 | 1,569 | 1,581 | -35 | -2.2% | 106,800 |
| 2015/09/03 | 1,635 | 1,659 | 1,615 | 1,616 | +3 | +0.2% | 87,500 |
| 2015/09/02 | 1,588 | 1,654 | 1,584 | 1,613 | -14 | -0.9% | 131,400 |
| 2015/09/01 | 1,691 | 1,691 | 1,627 | 1,627 | -70 | -4.1% | 125,600 |
| 2015/08/31 | 1,694 | 1,708 | 1,659 | 1,697 | +8 | +0.5% | 108,100 |
| 2015/08/28 | 1,648 | 1,698 | 1,635 | 1,689 | +82 | +5.1% | 187,800 |
| 2015/08/27 | 1,651 | 1,672 | 1,601 | 1,607 | -9 | -0.6% | 159,700 |
| 2015/08/26 | 1,583 | 1,629 | 1,580 | 1,616 | +41 | +2.6% | 158,000 |
| 2015/08/25 | 1,501 | 1,644 | 1,497 | 1,575 | -44 | -2.7% | 325,100 |
| 2015/08/24 | 1,680 | 1,680 | 1,618 | 1,619 | -93 | -5.4% | 313,800 |
| 2015/08/21 | 1,741 | 1,745 | 1,712 | 1,712 | -65 | -3.7% | 178,100 |
| 2015/08/20 | 1,785 | 1,809 | 1,774 | 1,777 | -23 | -1.3% | 109,500 |
| 2015/08/19 | 1,830 | 1,839 | 1,790 | 1,800 | -36 | -2% | 136,000 |
2401～
2450
件表示中 / 3772件
類似銘柄と比較する
現在ご覧いただいている「ゼリア新薬」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 |
|---|---|---|---|---|---|---|---|---|
| ゼリア新薬 | 202,800円 | +3.1% | -6.5% | 2.37% | 9.41倍 | 1.00倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| ジーエヌアイ | 268,100円 | +21.7% | +999.9% | 0.00% | 12.35倍 | 4.23倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| 持田薬 | 314,500円 | +5.1% | -7.0% | 2.54% | 20.64倍 | 0.86倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| 栄研化 | 244,500円 | +4.1% | -3.1% | 2.37% | 21.24倍 | 1.85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 |
| 杏林製薬 | 152,000円 | -2.4% | -52.3% | 3.75% | 18.19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 |
市場注目の銘柄
チャート関連のコラム
