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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,754 | 1,754 | 1,728 | 1,733 | -7 | -0.4% | 57,500 |
| 2015/11/26 | 1,760 | 1,765 | 1,738 | 1,740 | -10 | -0.6% | 126,500 |
| 2015/11/25 | 1,752 | 1,764 | 1,744 | 1,750 | -2 | -0.1% | 108,700 |
| 2015/11/24 | 1,745 | 1,757 | 1,745 | 1,752 | +7 | +0.4% | 116,300 |
| 2015/11/20 | 1,760 | 1,768 | 1,734 | 1,745 | -10 | -0.6% | 116,600 |
| 2015/11/19 | 1,751 | 1,759 | 1,717 | 1,755 | +38 | +2.2% | 148,100 |
| 2015/11/18 | 1,730 | 1,739 | 1,714 | 1,717 | -1 | -0.1% | 114,600 |
| 2015/11/17 | 1,742 | 1,750 | 1,716 | 1,718 | -5 | -0.3% | 123,900 |
| 2015/11/16 | 1,720 | 1,743 | 1,710 | 1,723 | -20 | -1.1% | 103,800 |
| 2015/11/13 | 1,731 | 1,745 | 1,726 | 1,743 | -5 | -0.3% | 88,000 |
| 2015/11/12 | 1,755 | 1,762 | 1,744 | 1,748 | -12 | -0.7% | 94,700 |
| 2015/11/11 | 1,759 | 1,770 | 1,752 | 1,760 | -14 | -0.8% | 82,100 |
| 2015/11/10 | 1,751 | 1,780 | 1,749 | 1,774 | -3 | -0.2% | 89,300 |
| 2015/11/09 | 1,748 | 1,777 | 1,740 | 1,777 | +37 | +2.1% | 111,400 |
| 2015/11/06 | 1,733 | 1,751 | 1,703 | 1,740 | +7 | +0.4% | 92,800 |
| 2015/11/05 | 1,776 | 1,798 | 1,730 | 1,733 | -67 | -3.7% | 160,000 |
| 2015/11/04 | 1,787 | 1,819 | 1,786 | 1,800 | +23 | +1.3% | 101,500 |
| 2015/11/02 | 1,801 | 1,819 | 1,769 | 1,777 | -30 | -1.7% | 140,700 |
| 2015/10/30 | 1,796 | 1,826 | 1,790 | 1,807 | -13 | -0.7% | 168,900 |
| 2015/10/29 | 1,748 | 1,824 | 1,737 | 1,820 | +103 | +6% | 366,500 |
| 2015/10/28 | 1,747 | 1,753 | 1,672 | 1,717 | -5 | -0.3% | 240,700 |
| 2015/10/27 | 1,729 | 1,751 | 1,717 | 1,722 | +1 | +0.1% | 94,500 |
| 2015/10/26 | 1,700 | 1,731 | 1,700 | 1,721 | +30 | +1.8% | 100,200 |
| 2015/10/23 | 1,680 | 1,697 | 1,667 | 1,691 | +26 | +1.6% | 141,900 |
| 2015/10/22 | 1,666 | 1,670 | 1,657 | 1,665 | -10 | -0.6% | 76,300 |
| 2015/10/21 | 1,666 | 1,677 | 1,647 | 1,675 | +9 | +0.5% | 94,800 |
| 2015/10/20 | 1,637 | 1,666 | 1,637 | 1,666 | +29 | +1.8% | 96,400 |
| 2015/10/19 | 1,623 | 1,647 | 1,621 | 1,637 | +14 | +0.9% | 82,500 |
| 2015/10/16 | 1,630 | 1,669 | 1,620 | 1,623 | +7 | +0.4% | 126,300 |
| 2015/10/15 | 1,580 | 1,618 | 1,566 | 1,616 | +45 | +2.9% | 97,200 |
| 2015/10/14 | 1,615 | 1,620 | 1,556 | 1,571 | -58 | -3.6% | 160,600 |
| 2015/10/13 | 1,600 | 1,630 | 1,584 | 1,629 | +25 | +1.6% | 136,600 |
| 2015/10/09 | 1,574 | 1,604 | 1,548 | 1,604 | +38 | +2.4% | 185,300 |
| 2015/10/08 | 1,555 | 1,567 | 1,533 | 1,566 | +14 | +0.9% | 152,200 |
| 2015/10/07 | 1,523 | 1,554 | 1,506 | 1,552 | +36 | +2.4% | 124,500 |
| 2015/10/06 | 1,526 | 1,529 | 1,509 | 1,516 | +11 | +0.7% | 102,400 |
| 2015/10/05 | 1,468 | 1,515 | 1,468 | 1,505 | +53 | +3.7% | 105,300 |
| 2015/10/02 | 1,447 | 1,455 | 1,427 | 1,452 | -15 | -1% | 91,700 |
| 2015/10/01 | 1,500 | 1,500 | 1,452 | 1,467 | -7 | -0.5% | 145,600 |
| 2015/09/30 | 1,461 | 1,478 | 1,441 | 1,474 | +43 | +3% | 141,100 |
| 2015/09/29 | 1,495 | 1,500 | 1,423 | 1,431 | -81 | -5.4% | 232,900 |
| 2015/09/28 | 1,567 | 1,568 | 1,501 | 1,512 | -55 | -3.5% | 161,000 |
| 2015/09/25 | 1,520 | 1,567 | 1,520 | 1,567 | +47 | +3.1% | 212,600 |
| 2015/09/24 | 1,572 | 1,591 | 1,520 | 1,520 | -71 | -4.5% | 210,200 |
| 2015/09/18 | 1,602 | 1,606 | 1,571 | 1,591 | -16 | -1% | 86,700 |
| 2015/09/17 | 1,614 | 1,616 | 1,586 | 1,607 | -5 | -0.3% | 73,800 |
| 2015/09/16 | 1,615 | 1,622 | 1,603 | 1,612 | -5 | -0.3% | 55,100 |
| 2015/09/15 | 1,620 | 1,641 | 1,606 | 1,617 | +12 | +0.7% | 72,700 |
| 2015/09/14 | 1,638 | 1,649 | 1,601 | 1,605 | -18 | -1.1% | 53,400 |
| 2015/09/11 | 1,588 | 1,629 | 1,588 | 1,623 | +15 | +0.9% | 124,000 |
2351～
2400
件表示中 / 3739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 | 204,200円 | +3.1% | -6.5% | 2.35% | 9.47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 |
| ジーエヌアイ | 310,500円 | +21.7% | +999.9% | 0.00% | 13.01倍 | 4.30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 |
| 東和薬品 | 303,000円 | +7.9% | -3.3% | 2.64% | 8.43倍 | 0.87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 | 288,100円 | +5.1% | -7.0% | 2.78% | 18.91倍 | 0.78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 | 148,600円 | -2.4% | -52.3% | 3.84% | 17.79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
