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 |
|---|---|---|---|---|---|---|---|
| 2015/07/13 | 1,710 | 1,736 | 1,701 | 1,732 | +29 | +1.7% | 197,100 |
| 2015/07/10 | 1,771 | 1,790 | 1,695 | 1,703 | +21 | +1.2% | 677,700 |
| 2015/07/09 | 1,750 | 1,750 | 1,656 | 1,682 | -82 | -4.6% | 461,100 |
| 2015/07/08 | 1,786 | 1,791 | 1,762 | 1,764 | -34 | -1.9% | 161,500 |
| 2015/07/07 | 1,785 | 1,803 | 1,785 | 1,798 | +26 | +1.5% | 92,500 |
| 2015/07/06 | 1,795 | 1,795 | 1,767 | 1,772 | -21 | -1.2% | 165,900 |
| 2015/07/03 | 1,803 | 1,808 | 1,790 | 1,793 | -10 | -0.6% | 61,600 |
| 2015/07/02 | 1,788 | 1,815 | 1,788 | 1,803 | +22 | +1.2% | 97,800 |
| 2015/07/01 | 1,795 | 1,796 | 1,777 | 1,781 | -7 | -0.4% | 95,800 |
| 2015/06/30 | 1,775 | 1,804 | 1,775 | 1,788 | +11 | +0.6% | 114,700 |
| 2015/06/29 | 1,805 | 1,805 | 1,777 | 1,777 | -34 | -1.9% | 187,000 |
| 2015/06/26 | 1,833 | 1,833 | 1,811 | 1,811 | -6 | -0.3% | 67,400 |
| 2015/06/25 | 1,825 | 1,830 | 1,810 | 1,817 | -14 | -0.8% | 89,700 |
| 2015/06/24 | 1,838 | 1,846 | 1,828 | 1,831 | -1 | -0.1% | 102,900 |
| 2015/06/23 | 1,838 | 1,838 | 1,822 | 1,832 | +3 | +0.2% | 87,300 |
| 2015/06/22 | 1,818 | 1,835 | 1,814 | 1,829 | +13 | +0.7% | 82,800 |
| 2015/06/19 | 1,824 | 1,827 | 1,810 | 1,816 | +5 | +0.3% | 130,800 |
| 2015/06/18 | 1,826 | 1,829 | 1,811 | 1,811 | -15 | -0.8% | 91,400 |
| 2015/06/17 | 1,813 | 1,834 | 1,810 | 1,826 | +13 | +0.7% | 124,700 |
| 2015/06/16 | 1,831 | 1,832 | 1,812 | 1,813 | -18 | -1% | 88,500 |
| 2015/06/15 | 1,813 | 1,837 | 1,810 | 1,831 | +13 | +0.7% | 123,500 |
| 2015/06/12 | 1,811 | 1,820 | 1,800 | 1,818 | -7 | -0.4% | 333,600 |
| 2015/06/11 | 1,808 | 1,829 | 1,804 | 1,825 | +19 | +1.1% | 209,100 |
| 2015/06/10 | 1,830 | 1,838 | 1,805 | 1,806 | -27 | -1.5% | 346,200 |
| 2015/06/09 | 1,840 | 1,852 | 1,832 | 1,833 | -10 | -0.5% | 225,100 |
| 2015/06/08 | 1,858 | 1,860 | 1,841 | 1,843 | -19 | -1% | 201,800 |
| 2015/06/05 | 1,870 | 1,876 | 1,857 | 1,862 | -15 | -0.8% | 121,100 |
| 2015/06/04 | 1,890 | 1,902 | 1,873 | 1,877 | -3 | -0.2% | 83,900 |
| 2015/06/03 | 1,900 | 1,900 | 1,872 | 1,880 | -17 | -0.9% | 105,600 |
| 2015/06/02 | 1,874 | 1,910 | 1,873 | 1,897 | +22 | +1.2% | 150,200 |
| 2015/06/01 | 1,850 | 1,878 | 1,846 | 1,875 | +25 | +1.4% | 89,900 |
| 2015/05/29 | 1,850 | 1,858 | 1,846 | 1,850 | -3 | -0.2% | 113,000 |
| 2015/05/28 | 1,864 | 1,864 | 1,848 | 1,853 | +3 | +0.2% | 75,800 |
| 2015/05/27 | 1,860 | 1,870 | 1,846 | 1,850 | -8 | -0.4% | 128,100 |
| 2015/05/26 | 1,860 | 1,882 | 1,855 | 1,858 | -9 | -0.5% | 93,200 |
| 2015/05/25 | 1,881 | 1,892 | 1,859 | 1,867 | -14 | -0.7% | 143,800 |
| 2015/05/22 | 1,905 | 1,905 | 1,877 | 1,881 | -16 | -0.8% | 83,600 |
| 2015/05/21 | 1,915 | 1,916 | 1,890 | 1,897 | -16 | -0.8% | 110,700 |
| 2015/05/20 | 1,888 | 1,919 | 1,879 | 1,913 | +39 | +2.1% | 158,800 |
| 2015/05/19 | 1,869 | 1,888 | 1,856 | 1,874 | +15 | +0.8% | 178,200 |
| 2015/05/18 | 1,853 | 1,859 | 1,842 | 1,859 | +6 | +0.3% | 155,500 |
| 2015/05/15 | 1,858 | 1,871 | 1,850 | 1,853 | +1 | +0.1% | 84,500 |
| 2015/05/14 | 1,856 | 1,862 | 1,847 | 1,852 | -4 | -0.2% | 144,000 |
| 2015/05/13 | 1,865 | 1,881 | 1,853 | 1,856 | -7 | -0.4% | 122,100 |
| 2015/05/12 | 1,868 | 1,869 | 1,852 | 1,863 | -5 | -0.3% | 150,400 |
| 2015/05/11 | 1,900 | 1,908 | 1,855 | 1,868 | -29 | -1.5% | 264,200 |
| 2015/05/08 | 1,889 | 1,909 | 1,883 | 1,897 | +12 | +0.6% | 106,100 |
| 2015/05/07 | 1,881 | 1,905 | 1,873 | 1,885 | -5 | -0.3% | 137,800 |
| 2015/05/01 | 1,900 | 1,910 | 1,883 | 1,890 | -15 | -0.8% | 165,100 |
| 2015/04/30 | 1,932 | 1,954 | 1,901 | 1,905 | -46 | -2.4% | 213,400 |
2401～
2450
件表示中 / 3697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 | 214,400円 | +3.1% | -6.5% | 2.24% | 9.95倍 | 1.06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 |
| 東和薬品 | 259,400円 | +13.9% | +6.6% | 2.70% | 6.75倍 | 0.80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 |
| ジーエヌアイ | 248,700円 | +21.7% | +999.9% | 0.00% | 10.35倍 | 3.43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 |
| 持田薬 | 300,500円 | +5.1% | -7.0% | 2.66% | 19.72倍 | 0.82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 | 145,300円 | -2.4% | -52.3% | 3.92% | 17.39倍 | 0.61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
