ジーエヌアイグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/06/22 | 84 | 85 | 82 | 85 | -1 | -1.2% | 1,498,000 |
| 2012/06/21 | 87 | 88 | 85 | 86 | -2 | -2.3% | 809,000 |
| 2012/06/20 | 87 | 90 | 86 | 88 | +2 | +2.3% | 1,402,000 |
| 2012/06/19 | 85 | 87 | 84 | 86 | -2 | -2.3% | 1,271,000 |
| 2012/06/18 | 85 | 90 | 84 | 88 | +6 | +7.3% | 2,849,000 |
| 2012/06/15 | 87 | 87 | 80 | 82 | -2 | -2.4% | 1,992,000 |
| 2012/06/14 | 78 | 86 | 77 | 84 | +5 | +6.3% | 2,699,000 |
| 2012/06/13 | 90 | 90 | 79 | 79 | +4 | +5.3% | 10,020,000 |
| 2012/06/12 | 74 | 75 | 73 | 75 | ±0 | ±0% | 859,000 |
| 2012/06/11 | 73 | 77 | 73 | 75 | +4 | +5.6% | 1,712,000 |
| 2012/06/08 | 75 | 75 | 71 | 71 | -3 | -4.1% | 1,152,000 |
| 2012/06/07 | 76 | 77 | 74 | 74 | +1 | +1.4% | 1,208,000 |
| 2012/06/06 | 72 | 75 | 72 | 73 | ±0 | ±0% | 1,423,000 |
| 2012/06/05 | 72 | 75 | 69 | 73 | +7 | +10.6% | 3,408,000 |
| 2012/06/04 | 68 | 71 | 66 | 66 | -6 | -8.3% | 2,214,000 |
| 2012/06/01 | 72 | 73 | 71 | 72 | ±0 | ±0% | 877,000 |
| 2012/05/31 | 70 | 73 | 69 | 72 | -1 | -1.4% | 1,918,000 |
| 2012/05/30 | 77 | 77 | 72 | 73 | -2 | -2.7% | 1,735,000 |
| 2012/05/29 | 73 | 77 | 72 | 75 | +2 | +2.7% | 1,679,000 |
| 2012/05/28 | 81 | 81 | 71 | 73 | -7 | -8.8% | 2,870,000 |
| 2012/05/25 | 81 | 81 | 79 | 80 | +1 | +1.3% | 777,000 |
| 2012/05/24 | 79 | 83 | 78 | 79 | -1 | -1.3% | 2,049,000 |
| 2012/05/23 | 83 | 87 | 79 | 80 | -8 | -9.1% | 4,241,000 |
| 2012/05/22 | 74 | 89 | 73 | 88 | +15 | +20.5% | 5,233,000 |
| 2012/05/21 | 72 | 75 | 70 | 73 | -1 | -1.4% | 1,321,000 |
| 2012/05/18 | 80 | 80 | 72 | 74 | -5 | -6.3% | 2,383,000 |
| 2012/05/17 | 76 | 79 | 72 | 79 | +1 | +1.3% | 2,483,000 |
| 2012/05/16 | 78 | 84 | 76 | 78 | -1 | -1.3% | 3,782,000 |
| 2012/05/15 | 69 | 82 | 60 | 79 | +3 | +3.9% | 14,621,000 |
| 2012/05/14 | 90 | 91 | 76 | 76 | -16 | -17.4% | 7,302,000 |
| 2012/05/11 | 95 | 97 | 90 | 92 | -3 | -3.2% | 2,165,000 |
| 2012/05/10 | 96 | 98 | 94 | 95 | -2 | -2.1% | 2,231,000 |
| 2012/05/09 | 100 | 105 | 95 | 97 | -2 | -2% | 3,499,000 |
| 2012/05/08 | 100 | 102 | 97 | 99 | -1 | -1% | 1,837,000 |
| 2012/05/07 | 99 | 103 | 98 | 100 | -3 | -2.9% | 1,886,000 |
| 2012/05/02 | 102 | 103 | 97 | 103 | ±0 | ±0% | 3,877,000 |
| 2012/05/01 | 105 | 106 | 102 | 103 | -4 | -3.7% | 1,944,000 |
| 2012/04/27 | 108 | 109 | 106 | 107 | -2 | -1.8% | 1,476,000 |
| 2012/04/26 | 109 | 110 | 108 | 109 | -1 | -0.9% | 715,000 |
| 2012/04/25 | 110 | 111 | 109 | 110 | ±0 | ±0% | 692,000 |
| 2012/04/24 | 110 | 111 | 109 | 110 | -2 | -1.8% | 1,018,000 |
| 2012/04/23 | 113 | 113 | 110 | 112 | -2 | -1.8% | 1,879,000 |
| 2012/04/20 | 112 | 115 | 112 | 114 | +2 | +1.8% | 1,137,000 |
| 2012/04/19 | 111 | 116 | 109 | 112 | +1 | +0.9% | 1,983,000 |
| 2012/04/18 | 110 | 112 | 109 | 111 | +2 | +1.8% | 825,000 |
| 2012/04/17 | 111 | 112 | 108 | 109 | -2 | -1.8% | 1,194,000 |
| 2012/04/16 | 113 | 113 | 110 | 111 | -2 | -1.8% | 921,000 |
| 2012/04/13 | 111 | 114 | 111 | 113 | +2 | +1.8% | 904,000 |
| 2012/04/12 | 113 | 113 | 110 | 111 | -3 | -2.6% | 2,570,000 |
| 2012/04/11 | 114 | 114 | 112 | 114 | -1 | -0.9% | 1,767,000 |
3001～
3050
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「ジーエヌアイ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーエヌアイ | 297,700円 | +52.1% | +23.3% | 0.00% | 21.11倍 | 4.05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 |
| キッセイ薬 | 357,000円 | +9.8% | -12.1% | 2.52% | 13.97倍 | 0.72倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 306,500円 | +14.7% | -21.6% | 1.96% | 11.97倍 | 0.97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 |
| 持田薬 | 343,000円 | +3.0% | +27.5% | 2.33% | 21.71倍 | 0.95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 |
| ゼリア新薬 | 225,600円 | +9.6% | +17.5% | 2.04% | 12.75倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
