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 |
|---|---|---|---|---|---|---|---|
| 2010/12/08 | 1,030 | 1,034 | 1,025 | 1,030 | +1 | +0.1% | 17,000 |
| 2010/12/07 | 1,038 | 1,038 | 1,026 | 1,029 | -10 | -1% | 25,000 |
| 2010/12/06 | 1,027 | 1,039 | 1,015 | 1,039 | +12 | +1.2% | 49,000 |
| 2010/12/03 | 1,037 | 1,037 | 1,024 | 1,027 | -8 | -0.8% | 21,000 |
| 2010/12/02 | 1,033 | 1,039 | 1,020 | 1,035 | +10 | +1% | 39,000 |
| 2010/12/01 | 1,029 | 1,029 | 1,016 | 1,025 | ±0 | ±0% | 34,000 |
| 2010/11/30 | 1,033 | 1,037 | 1,015 | 1,025 | -4 | -0.4% | 116,000 |
| 2010/11/29 | 1,027 | 1,029 | 1,015 | 1,029 | +12 | +1.2% | 36,000 |
| 2010/11/26 | 1,037 | 1,037 | 1,002 | 1,017 | -22 | -2.1% | 60,000 |
| 2010/11/25 | 1,043 | 1,043 | 1,025 | 1,039 | +27 | +2.7% | 63,000 |
| 2010/11/24 | 1,020 | 1,020 | 990 | 1,012 | -20 | -1.9% | 107,000 |
| 2010/11/22 | 998 | 1,036 | 991 | 1,032 | +44 | +4.5% | 73,000 |
| 2010/11/19 | 989 | 995 | 980 | 988 | +9 | +0.9% | 57,000 |
| 2010/11/18 | 967 | 990 | 962 | 979 | +17 | +1.8% | 65,000 |
| 2010/11/17 | 969 | 973 | 957 | 962 | -11 | -1.1% | 91,000 |
| 2010/11/16 | 995 | 995 | 973 | 973 | -8 | -0.8% | 55,000 |
| 2010/11/15 | 960 | 981 | 959 | 981 | +20 | +2.1% | 63,000 |
| 2010/11/12 | 975 | 977 | 961 | 961 | -24 | -2.4% | 84,000 |
| 2010/11/11 | 1,008 | 1,013 | 981 | 985 | -29 | -2.9% | 98,000 |
| 2010/11/10 | 1,032 | 1,046 | 1,008 | 1,014 | -31 | -3% | 81,000 |
| 2010/11/09 | 1,025 | 1,059 | 1,020 | 1,045 | +5 | +0.5% | 82,000 |
| 2010/11/08 | 1,010 | 1,040 | 1,007 | 1,040 | +30 | +3% | 112,000 |
| 2010/11/05 | 1,019 | 1,026 | 1,006 | 1,010 | +7 | +0.7% | 93,000 |
| 2010/11/04 | 1,005 | 1,030 | 998 | 1,003 | +14 | +1.4% | 66,000 |
| 2010/11/02 | 945 | 995 | 945 | 989 | +46 | +4.9% | 70,000 |
| 2010/11/01 | 950 | 964 | 925 | 943 | -65 | -6.4% | 185,000 |
| 2010/10/29 | 1,018 | 1,021 | 1,002 | 1,008 | -17 | -1.7% | 92,000 |
| 2010/10/28 | 1,042 | 1,046 | 1,015 | 1,025 | -31 | -2.9% | 47,000 |
| 2010/10/27 | 1,055 | 1,074 | 1,050 | 1,056 | +6 | +0.6% | 94,000 |
| 2010/10/26 | 1,028 | 1,055 | 1,027 | 1,050 | +34 | +3.3% | 94,000 |
| 2010/10/25 | 987 | 1,029 | 980 | 1,016 | +44 | +4.5% | 106,000 |
| 2010/10/22 | 935 | 972 | 924 | 972 | +29 | +3.1% | 43,000 |
| 2010/10/21 | 945 | 955 | 943 | 943 | -10 | -1% | 22,000 |
| 2010/10/20 | 975 | 975 | 942 | 953 | -37 | -3.7% | 90,000 |
| 2010/10/19 | 1,016 | 1,019 | 985 | 990 | -25 | -2.5% | 69,000 |
| 2010/10/18 | 1,026 | 1,030 | 1,007 | 1,015 | -4 | -0.4% | 30,000 |
| 2010/10/15 | 1,020 | 1,030 | 1,005 | 1,019 | -7 | -0.7% | 30,000 |
| 2010/10/14 | 1,026 | 1,042 | 1,021 | 1,026 | ±0 | ±0% | 33,000 |
| 2010/10/13 | 1,013 | 1,040 | 1,013 | 1,026 | +13 | +1.3% | 51,000 |
| 2010/10/12 | 1,029 | 1,037 | 1,002 | 1,013 | -14 | -1.4% | 32,000 |
| 2010/10/08 | 1,040 | 1,050 | 1,015 | 1,027 | -36 | -3.4% | 83,000 |
| 2010/10/07 | 1,109 | 1,109 | 1,063 | 1,063 | -28 | -2.6% | 87,000 |
| 2010/10/06 | 1,088 | 1,108 | 1,070 | 1,091 | +3 | +0.3% | 77,000 |
| 2010/10/05 | 1,071 | 1,115 | 1,068 | 1,088 | -5 | -0.5% | 148,000 |
| 2010/10/04 | 1,070 | 1,108 | 1,059 | 1,093 | +36 | +3.4% | 193,000 |
| 2010/10/01 | 1,011 | 1,063 | 991 | 1,057 | +61 | +6.1% | 116,000 |
| 2010/09/30 | 975 | 1,019 | 975 | 996 | +32 | +3.3% | 128,000 |
| 2010/09/29 | 939 | 985 | 939 | 964 | +26 | +2.8% | 152,000 |
| 2010/09/28 | 915 | 944 | 915 | 938 | +17 | +1.8% | 15,000 |
| 2010/09/27 | 911 | 933 | 905 | 921 | +6 | +0.7% | 21,000 |
3551～
3600
件表示中 / 6974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 | 57,000円 | +14.3% | - | 3.51% | 23.15倍 | 1.48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 | 91,900円 | +20.3% | - | 0.00% | 162.94倍 | 1.21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 |
| 栄研化 | 215,600円 | +4.1% | -3.1% | 2.69% | 18.78倍 | 1.64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 |
| あすかＨＤ | 233,500円 | +16.9% | +33.2% | 2.36% | 12.74倍 | 1.01倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
| タウンズ | 56,700円 | +4.6% | +6.1% | 4.94% | 9.66倍 | 3.57倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
