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 |
|---|---|---|---|---|---|---|---|
| 2015/09/09 | 1,592 | 1,624 | 1,571 | 1,624 | +83 | +5.4% | 106,400 |
| 2015/09/08 | 1,587 | 1,587 | 1,541 | 1,541 | -43 | -2.7% | 70,500 |
| 2015/09/07 | 1,579 | 1,599 | 1,560 | 1,584 | +3 | +0.2% | 53,200 |
| 2015/09/04 | 1,627 | 1,627 | 1,569 | 1,581 | -35 | -2.2% | 106,800 |
| 2015/09/03 | 1,635 | 1,659 | 1,615 | 1,616 | +3 | +0.2% | 87,500 |
| 2015/09/02 | 1,588 | 1,654 | 1,584 | 1,613 | -14 | -0.9% | 131,400 |
| 2015/09/01 | 1,691 | 1,691 | 1,627 | 1,627 | -70 | -4.1% | 125,600 |
| 2015/08/31 | 1,694 | 1,708 | 1,659 | 1,697 | +8 | +0.5% | 108,100 |
| 2015/08/28 | 1,648 | 1,698 | 1,635 | 1,689 | +82 | +5.1% | 187,800 |
| 2015/08/27 | 1,651 | 1,672 | 1,601 | 1,607 | -9 | -0.6% | 159,700 |
| 2015/08/26 | 1,583 | 1,629 | 1,580 | 1,616 | +41 | +2.6% | 158,000 |
| 2015/08/25 | 1,501 | 1,644 | 1,497 | 1,575 | -44 | -2.7% | 325,100 |
| 2015/08/24 | 1,680 | 1,680 | 1,618 | 1,619 | -93 | -5.4% | 313,800 |
| 2015/08/21 | 1,741 | 1,745 | 1,712 | 1,712 | -65 | -3.7% | 178,100 |
| 2015/08/20 | 1,785 | 1,809 | 1,774 | 1,777 | -23 | -1.3% | 109,500 |
| 2015/08/19 | 1,830 | 1,839 | 1,790 | 1,800 | -36 | -2% | 136,000 |
| 2015/08/18 | 1,840 | 1,849 | 1,827 | 1,836 | -10 | -0.5% | 78,100 |
| 2015/08/17 | 1,845 | 1,870 | 1,841 | 1,846 | +2 | +0.1% | 69,500 |
| 2015/08/14 | 1,827 | 1,847 | 1,811 | 1,844 | +17 | +0.9% | 99,500 |
| 2015/08/13 | 1,821 | 1,842 | 1,816 | 1,827 | -11 | -0.6% | 82,300 |
| 2015/08/12 | 1,860 | 1,865 | 1,827 | 1,838 | -45 | -2.4% | 122,800 |
| 2015/08/11 | 1,885 | 1,889 | 1,864 | 1,883 | +5 | +0.3% | 104,800 |
| 2015/08/10 | 1,847 | 1,888 | 1,845 | 1,878 | +32 | +1.7% | 135,200 |
| 2015/08/07 | 1,850 | 1,855 | 1,820 | 1,846 | -23 | -1.2% | 142,800 |
| 2015/08/06 | 1,877 | 1,919 | 1,831 | 1,869 | -5 | -0.3% | 462,700 |
| 2015/08/05 | 1,856 | 1,878 | 1,851 | 1,874 | +31 | +1.7% | 238,300 |
| 2015/08/04 | 1,820 | 1,843 | 1,820 | 1,843 | +20 | +1.1% | 97,100 |
| 2015/08/03 | 1,814 | 1,825 | 1,805 | 1,823 | +9 | +0.5% | 67,000 |
| 2015/07/31 | 1,819 | 1,826 | 1,801 | 1,814 | +3 | +0.2% | 67,900 |
| 2015/07/30 | 1,832 | 1,833 | 1,801 | 1,811 | -19 | -1% | 95,300 |
| 2015/07/29 | 1,845 | 1,848 | 1,825 | 1,830 | -5 | -0.3% | 76,500 |
| 2015/07/28 | 1,810 | 1,842 | 1,799 | 1,835 | +22 | +1.2% | 182,400 |
| 2015/07/27 | 1,821 | 1,821 | 1,795 | 1,813 | -15 | -0.8% | 135,100 |
| 2015/07/24 | 1,810 | 1,829 | 1,800 | 1,828 | +32 | +1.8% | 182,400 |
| 2015/07/23 | 1,775 | 1,797 | 1,766 | 1,796 | +24 | +1.4% | 112,600 |
| 2015/07/22 | 1,785 | 1,788 | 1,768 | 1,772 | -15 | -0.8% | 96,700 |
| 2015/07/21 | 1,789 | 1,794 | 1,784 | 1,787 | +5 | +0.3% | 105,500 |
| 2015/07/17 | 1,779 | 1,789 | 1,766 | 1,782 | +2 | +0.1% | 133,400 |
| 2015/07/16 | 1,799 | 1,812 | 1,772 | 1,780 | -10 | -0.6% | 130,900 |
| 2015/07/15 | 1,757 | 1,793 | 1,756 | 1,790 | +33 | +1.9% | 191,000 |
| 2015/07/14 | 1,749 | 1,765 | 1,743 | 1,757 | +25 | +1.4% | 164,100 |
| 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 |
2401～
2450
件表示中 / 3738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 | 204,100円 | +3.1% | -6.5% | 2.35% | 9.47倍 | 1.00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 | 301,000円 | +7.9% | -3.3% | 2.66% | 8.37倍 | 0.86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 |
| サンバイオ | 223,700円 | - | - | 0.00% | - | 103.61倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
| 持田薬 | 287,800円 | +5.1% | -7.0% | 2.78% | 18.90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 | 147,700円 | -2.4% | -52.3% | 3.86% | 17.68倍 | 0.62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
