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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 2,195 | 2,320 | 2,192 | 2,230 | -15 | -0.7% | 332,000 |
| 2013/08/27 | 2,120 | 2,340 | 2,105 | 2,245 | +165 | +7.9% | 621,000 |
| 2013/08/26 | 1,981 | 2,100 | 1,951 | 2,080 | +125 | +6.4% | 246,000 |
| 2013/08/23 | 2,005 | 2,005 | 1,950 | 1,955 | -10 | -0.5% | 93,000 |
| 2013/08/22 | 1,960 | 2,015 | 1,938 | 1,965 | -20 | -1% | 163,000 |
| 2013/08/21 | 1,951 | 2,033 | 1,950 | 1,985 | +20 | +1% | 231,000 |
| 2013/08/20 | 2,060 | 2,099 | 1,920 | 1,965 | -80 | -3.9% | 405,000 |
| 2013/08/19 | 1,892 | 2,072 | 1,872 | 2,045 | +191 | +10.3% | 517,000 |
| 2013/08/16 | 1,801 | 1,935 | 1,773 | 1,854 | +137 | +8% | 352,000 |
| 2013/08/15 | 1,654 | 1,740 | 1,650 | 1,717 | +63 | +3.8% | 96,000 |
| 2013/08/14 | 1,636 | 1,656 | 1,635 | 1,654 | +35 | +2.2% | 65,000 |
| 2013/08/13 | 1,596 | 1,620 | 1,588 | 1,619 | +26 | +1.6% | 64,000 |
| 2013/08/12 | 1,576 | 1,598 | 1,572 | 1,593 | +3 | +0.2% | 22,000 |
| 2013/08/09 | 1,577 | 1,590 | 1,576 | 1,590 | +13 | +0.8% | 56,000 |
| 2013/08/08 | 1,550 | 1,590 | 1,550 | 1,577 | +38 | +2.5% | 103,000 |
| 2013/08/07 | 1,540 | 1,540 | 1,522 | 1,539 | -4 | -0.3% | 20,000 |
| 2013/08/06 | 1,526 | 1,547 | 1,520 | 1,543 | +17 | +1.1% | 32,000 |
| 2013/08/05 | 1,510 | 1,526 | 1,507 | 1,526 | +2 | +0.1% | 12,000 |
| 2013/08/02 | 1,520 | 1,524 | 1,510 | 1,524 | -3 | -0.2% | 26,000 |
| 2013/08/01 | 1,505 | 1,530 | 1,505 | 1,527 | +25 | +1.7% | 28,000 |
| 2013/07/31 | 1,509 | 1,510 | 1,502 | 1,502 | -6 | -0.4% | 12,000 |
| 2013/07/30 | 1,502 | 1,532 | 1,500 | 1,508 | +6 | +0.4% | 22,000 |
| 2013/07/29 | 1,527 | 1,530 | 1,501 | 1,502 | -26 | -1.7% | 18,000 |
| 2013/07/26 | 1,555 | 1,555 | 1,525 | 1,528 | -27 | -1.7% | 32,000 |
| 2013/07/25 | 1,566 | 1,566 | 1,541 | 1,555 | +15 | +1% | 37,000 |
| 2013/07/24 | 1,540 | 1,540 | 1,535 | 1,540 | -10 | -0.6% | 13,000 |
| 2013/07/23 | 1,532 | 1,550 | 1,532 | 1,550 | +5 | +0.3% | 23,000 |
| 2013/07/22 | 1,531 | 1,545 | 1,530 | 1,545 | +17 | +1.1% | 20,000 |
| 2013/07/19 | 1,551 | 1,553 | 1,525 | 1,528 | -25 | -1.6% | 16,000 |
| 2013/07/18 | 1,523 | 1,554 | 1,517 | 1,553 | +41 | +2.7% | 58,000 |
| 2013/07/17 | 1,515 | 1,519 | 1,503 | 1,512 | +7 | +0.5% | 19,000 |
| 2013/07/16 | 1,523 | 1,523 | 1,505 | 1,505 | -6 | -0.4% | 19,000 |
| 2013/07/12 | 1,515 | 1,516 | 1,506 | 1,511 | -5 | -0.3% | 22,000 |
| 2013/07/11 | 1,518 | 1,518 | 1,510 | 1,516 | ±0 | ±0% | 16,000 |
| 2013/07/10 | 1,522 | 1,523 | 1,506 | 1,516 | -2 | -0.1% | 25,000 |
| 2013/07/09 | 1,520 | 1,520 | 1,500 | 1,518 | +11 | +0.7% | 26,000 |
| 2013/07/08 | 1,518 | 1,520 | 1,505 | 1,507 | -9 | -0.6% | 23,000 |
| 2013/07/05 | 1,519 | 1,519 | 1,493 | 1,516 | -3 | -0.2% | 18,000 |
| 2013/07/04 | 1,514 | 1,520 | 1,510 | 1,519 | +5 | +0.3% | 17,000 |
| 2013/07/03 | 1,500 | 1,516 | 1,500 | 1,514 | +21 | +1.4% | 16,000 |
| 2013/07/02 | 1,507 | 1,507 | 1,470 | 1,493 | +6 | +0.4% | 27,000 |
| 2013/07/01 | 1,518 | 1,520 | 1,470 | 1,487 | -18 | -1.2% | 24,000 |
| 2013/06/28 | 1,491 | 1,508 | 1,482 | 1,505 | +44 | +3% | 40,000 |
| 2013/06/27 | 1,460 | 1,461 | 1,430 | 1,461 | +2 | +0.1% | 13,000 |
| 2013/06/26 | 1,480 | 1,480 | 1,458 | 1,459 | +2 | +0.1% | 8,000 |
| 2013/06/25 | 1,462 | 1,470 | 1,443 | 1,457 | -5 | -0.3% | 14,000 |
| 2013/06/24 | 1,474 | 1,474 | 1,462 | 1,462 | -14 | -0.9% | 10,000 |
| 2013/06/21 | 1,394 | 1,480 | 1,364 | 1,476 | +84 | +6% | 54,000 |
| 2013/06/20 | 1,396 | 1,396 | 1,380 | 1,392 | +2 | +0.1% | 14,000 |
| 2013/06/19 | 1,387 | 1,390 | 1,367 | 1,390 | +4 | +0.3% | 7,000 |
2901～
2950
件表示中 / 3740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 | 204,800円 | +3.1% | -6.5% | 2.34% | 9.51倍 | 1.01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 |
| 東和薬品 | 309,000円 | +7.9% | -3.3% | 2.59% | 8.59倍 | 0.88倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
| サンバイオ | 216,600円 | - | - | 0.00% | - | 100.32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 |
| 持田薬 | 291,900円 | +5.1% | -7.0% | 2.74% | 19.16倍 | 0.79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 |
| 杏林製薬 | 149,700円 | -2.4% | -52.3% | 3.81% | 17.91倍 | 0.63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
