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 |
|---|---|---|---|---|---|---|---|
| 2010/04/28 | 1,470 | 1,551 | 1,463 | 1,551 | +64 | +4.3% | 353,000 |
| 2010/04/27 | 1,484 | 1,497 | 1,472 | 1,487 | +8 | +0.5% | 136,000 |
| 2010/04/26 | 1,485 | 1,500 | 1,455 | 1,479 | -11 | -0.7% | 203,000 |
| 2010/04/23 | 1,444 | 1,501 | 1,440 | 1,490 | +45 | +3.1% | 363,000 |
| 2010/04/22 | 1,440 | 1,448 | 1,424 | 1,445 | -8 | -0.6% | 120,000 |
| 2010/04/21 | 1,429 | 1,458 | 1,420 | 1,453 | +38 | +2.7% | 139,000 |
| 2010/04/20 | 1,489 | 1,490 | 1,415 | 1,415 | -4 | -0.3% | 388,000 |
| 2010/04/19 | 1,401 | 1,425 | 1,391 | 1,419 | -4 | -0.3% | 83,000 |
| 2010/04/16 | 1,417 | 1,427 | 1,404 | 1,423 | +6 | +0.4% | 74,000 |
| 2010/04/15 | 1,429 | 1,437 | 1,404 | 1,417 | -5 | -0.4% | 78,000 |
| 2010/04/14 | 1,437 | 1,464 | 1,404 | 1,422 | -20 | -1.4% | 265,000 |
| 2010/04/13 | 1,382 | 1,445 | 1,382 | 1,442 | +66 | +4.8% | 318,000 |
| 2010/04/12 | 1,350 | 1,378 | 1,335 | 1,376 | +50 | +3.8% | 100,000 |
| 2010/04/09 | 1,321 | 1,343 | 1,320 | 1,326 | -20 | -1.5% | 83,000 |
| 2010/04/08 | 1,331 | 1,354 | 1,330 | 1,346 | -3 | -0.2% | 61,000 |
| 2010/04/07 | 1,340 | 1,363 | 1,340 | 1,349 | ±0 | ±0% | 58,000 |
| 2010/04/06 | 1,392 | 1,405 | 1,341 | 1,349 | -29 | -2.1% | 121,000 |
| 2010/04/05 | 1,318 | 1,378 | 1,314 | 1,378 | +59 | +4.5% | 152,000 |
| 2010/04/02 | 1,333 | 1,336 | 1,289 | 1,319 | -23 | -1.7% | 163,000 |
| 2010/04/01 | 1,381 | 1,388 | 1,329 | 1,342 | -39 | -2.8% | 197,000 |
| 2010/03/31 | 1,389 | 1,400 | 1,375 | 1,381 | ±0 | ±0% | 116,000 |
| 2010/03/30 | 1,439 | 1,445 | 1,380 | 1,381 | -58 | -4% | 302,000 |
| 2010/03/29 | 1,400 | 1,447 | 1,400 | 1,439 | +24 | +1.7% | 138,000 |
| 2010/03/26 | 1,447 | 1,465 | 1,400 | 1,415 | -10 | -0.7% | 216,000 |
| 2010/03/25 | 1,376 | 1,437 | 1,375 | 1,425 | +70 | +5.2% | 448,000 |
| 2010/03/24 | 1,297 | 1,374 | 1,291 | 1,355 | +60 | +4.6% | 310,000 |
| 2010/03/23 | 1,274 | 1,303 | 1,245 | 1,295 | +15 | +1.2% | 245,000 |
| 2010/03/19 | 1,260 | 1,320 | 1,250 | 1,280 | -1 | -0.1% | 381,000 |
| 2010/03/18 | 1,332 | 1,343 | 1,253 | 1,281 | -65 | -4.8% | 509,000 |
| 2010/03/17 | 1,370 | 1,385 | 1,340 | 1,346 | -31 | -2.3% | 337,000 |
| 2010/03/16 | 1,377 | 1,410 | 1,370 | 1,377 | -30 | -2.1% | 239,000 |
| 2010/03/15 | 1,430 | 1,450 | 1,398 | 1,407 | -32 | -2.2% | 246,000 |
| 2010/03/12 | 1,410 | 1,450 | 1,381 | 1,439 | +39 | +2.8% | 289,000 |
| 2010/03/11 | 1,480 | 1,503 | 1,385 | 1,400 | -84 | -5.7% | 655,000 |
| 2010/03/10 | 1,412 | 1,484 | 1,363 | 1,484 | +55 | +3.8% | 609,000 |
| 2010/03/09 | 1,456 | 1,480 | 1,421 | 1,429 | -54 | -3.6% | 378,000 |
| 2010/03/08 | 1,510 | 1,524 | 1,472 | 1,483 | -27 | -1.8% | 255,000 |
| 2010/03/05 | 1,505 | 1,535 | 1,497 | 1,510 | ±0 | ±0% | 253,000 |
| 2010/03/04 | 1,545 | 1,545 | 1,500 | 1,510 | +2 | +0.1% | 377,000 |
| 2010/03/03 | 1,459 | 1,513 | 1,459 | 1,508 | +77 | +5.4% | 577,000 |
| 2010/03/02 | 1,348 | 1,449 | 1,342 | 1,431 | +24 | +1.7% | 378,000 |
| 2010/03/01 | 1,409 | 1,459 | 1,401 | 1,407 | +16 | +1.2% | 546,000 |
| 2010/02/26 | 1,337 | 1,398 | 1,320 | 1,391 | +73 | +5.5% | 417,000 |
| 2010/02/25 | 1,302 | 1,325 | 1,296 | 1,318 | +21 | +1.6% | 372,000 |
| 2010/02/24 | 1,270 | 1,297 | 1,256 | 1,297 | +24 | +1.9% | 210,000 |
| 2010/02/23 | 1,270 | 1,277 | 1,251 | 1,273 | +5 | +0.4% | 194,000 |
| 2010/02/22 | 1,184 | 1,273 | 1,172 | 1,268 | +80 | +6.7% | 396,000 |
| 2010/02/19 | 1,219 | 1,219 | 1,170 | 1,188 | -31 | -2.5% | 147,000 |
| 2010/02/18 | 1,228 | 1,228 | 1,211 | 1,219 | -1 | -0.1% | 118,000 |
| 2010/02/17 | 1,210 | 1,229 | 1,205 | 1,220 | +17 | +1.4% | 181,000 |
3701～
3750
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
