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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 947 | 949 | 943 | 948 | +1 | +0.1% | 9,000 |
| 2010/06/23 | 943 | 947 | 943 | 947 | +3 | +0.3% | 10,000 |
| 2010/06/22 | 949 | 949 | 939 | 944 | -5 | -0.5% | 10,000 |
| 2010/06/21 | 949 | 950 | 936 | 949 | ±0 | ±0% | 14,000 |
| 2010/06/18 | 959 | 959 | 945 | 949 | -3 | -0.3% | 29,000 |
| 2010/06/17 | 955 | 955 | 946 | 952 | +9 | +1% | 11,000 |
| 2010/06/16 | 943 | 944 | 943 | 943 | ±0 | ±0% | 9,000 |
| 2010/06/15 | 945 | 945 | 943 | 943 | +13 | +1.4% | 2,000 |
| 2010/06/14 | 930 | 930 | 930 | 930 | +6 | +0.6% | 2,000 |
| 2010/06/11 | 912 | 935 | 912 | 924 | +16 | +1.8% | 48,000 |
| 2010/06/10 | 905 | 912 | 905 | 908 | +3 | +0.3% | 13,000 |
| 2010/06/09 | 897 | 910 | 897 | 905 | +8 | +0.9% | 25,000 |
| 2010/06/08 | 890 | 897 | 881 | 897 | +4 | +0.4% | 15,000 |
| 2010/06/07 | 901 | 901 | 892 | 893 | -14 | -1.5% | 11,000 |
| 2010/06/04 | 903 | 911 | 903 | 907 | +5 | +0.6% | 18,000 |
| 2010/06/03 | 895 | 904 | 895 | 902 | +11 | +1.2% | 12,000 |
| 2010/06/02 | 902 | 902 | 891 | 891 | -11 | -1.2% | 14,000 |
| 2010/06/01 | 901 | 903 | 901 | 902 | +3 | +0.3% | 12,000 |
| 2010/05/31 | 886 | 903 | 886 | 899 | +13 | +1.5% | 30,000 |
| 2010/05/28 | 892 | 903 | 880 | 886 | +24 | +2.8% | 43,000 |
| 2010/05/27 | 860 | 862 | 855 | 862 | +1 | +0.1% | 28,000 |
| 2010/05/26 | 875 | 877 | 860 | 861 | -17 | -1.9% | 75,000 |
| 2010/05/25 | 872 | 880 | 870 | 878 | -24 | -2.7% | 74,000 |
| 2010/05/24 | 906 | 914 | 902 | 902 | -12 | -1.3% | 48,000 |
| 2010/05/21 | 925 | 925 | 911 | 914 | -12 | -1.3% | 42,000 |
| 2010/05/20 | 917 | 928 | 917 | 926 | -3 | -0.3% | 20,000 |
| 2010/05/19 | 953 | 953 | 921 | 929 | -24 | -2.5% | 52,000 |
| 2010/05/18 | 937 | 965 | 937 | 953 | +42 | +4.6% | 41,000 |
| 2010/05/17 | 922 | 922 | 909 | 911 | -14 | -1.5% | 23,000 |
| 2010/05/14 | 932 | 932 | 921 | 925 | +3 | +0.3% | 19,000 |
| 2010/05/13 | 914 | 925 | 914 | 922 | +21 | +2.3% | 14,000 |
| 2010/05/12 | 910 | 911 | 901 | 901 | -9 | -1% | 15,000 |
| 2010/05/11 | 913 | 915 | 910 | 910 | -4 | -0.4% | 17,000 |
| 2010/05/10 | 921 | 921 | 907 | 914 | +4 | +0.4% | 31,000 |
| 2010/05/07 | 912 | 921 | 896 | 910 | -2 | -0.2% | 35,000 |
| 2010/05/06 | 921 | 922 | 910 | 912 | -23 | -2.5% | 42,000 |
| 2010/04/30 | 944 | 944 | 934 | 935 | +5 | +0.5% | 15,000 |
| 2010/04/28 | 949 | 949 | 930 | 930 | -10 | -1.1% | 33,000 |
| 2010/04/27 | 953 | 953 | 939 | 940 | +1 | +0.1% | 9,000 |
| 2010/04/26 | 933 | 943 | 933 | 939 | +7 | +0.8% | 25,000 |
| 2010/04/23 | 940 | 940 | 929 | 932 | -11 | -1.2% | 21,000 |
| 2010/04/22 | 963 | 963 | 936 | 943 | -16 | -1.7% | 24,000 |
| 2010/04/21 | 961 | 962 | 951 | 959 | +3 | +0.3% | 23,000 |
| 2010/04/20 | 951 | 957 | 951 | 956 | +11 | +1.2% | 10,000 |
| 2010/04/19 | 937 | 947 | 937 | 945 | -22 | -2.3% | 17,000 |
| 2010/04/16 | 978 | 978 | 966 | 967 | +1 | +0.1% | 12,000 |
| 2010/04/15 | 979 | 979 | 966 | 966 | -1 | -0.1% | 18,000 |
| 2010/04/14 | 979 | 979 | 966 | 967 | -1 | -0.1% | 22,000 |
| 2010/04/13 | 975 | 975 | 968 | 968 | -6 | -0.6% | 14,000 |
| 2010/04/12 | 974 | 977 | 970 | 974 | -1 | -0.1% | 34,000 |
3401～
3450
件表示中 / 3457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 | 200,900円 | +9.6% | +17.5% | 2.29% | 11.35倍 | 1.11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 |
| 杏林製薬 | 171,200円 | +3.2% | +4.5% | 3.04% | 19.67倍 | 0.75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 |
| ジーエヌアイ | 217,800円 | +52.1% | +23.3% | 0.00% | 15.39倍 | 3.21倍 |
|
創薬ベンチャー。米国で人工骨も。中国の特発性肺線維症薬で高シェア、米中に研究開発機能 |
| 栄研化 | 214,700円 | +7.6% | +57.5% | 2.47% | 16.58倍 | 1.63倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割弱。尿検査（ウロ）、遺伝子検査も育成 |
| ＪＣＲファーマ | 62,200円 | -3.7% | -36.7% | 3.22% | 20.98倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
