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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 1,557 | 1,560 | 1,540 | 1,542 | -18 | -1.2% | 43,000 |
| 2013/05/21 | 1,568 | 1,568 | 1,539 | 1,560 | ±0 | ±0% | 64,000 |
| 2013/05/20 | 1,570 | 1,570 | 1,560 | 1,560 | -2 | -0.1% | 45,000 |
| 2013/05/17 | 1,575 | 1,576 | 1,553 | 1,562 | +15 | +1% | 118,000 |
| 2013/05/16 | 1,500 | 1,576 | 1,500 | 1,547 | +43 | +2.9% | 91,000 |
| 2013/05/15 | 1,499 | 1,508 | 1,496 | 1,504 | -4 | -0.3% | 26,000 |
| 2013/05/14 | 1,509 | 1,516 | 1,508 | 1,508 | -1 | -0.1% | 14,000 |
| 2013/05/13 | 1,518 | 1,520 | 1,500 | 1,509 | -2 | -0.1% | 22,000 |
| 2013/05/10 | 1,524 | 1,524 | 1,509 | 1,511 | -1 | -0.1% | 14,000 |
| 2013/05/09 | 1,507 | 1,532 | 1,507 | 1,512 | +5 | +0.3% | 20,000 |
| 2013/05/08 | 1,505 | 1,520 | 1,505 | 1,507 | -5 | -0.3% | 20,000 |
| 2013/05/07 | 1,518 | 1,519 | 1,505 | 1,512 | +5 | +0.3% | 18,000 |
| 2013/05/02 | 1,483 | 1,507 | 1,483 | 1,507 | +4 | +0.3% | 12,000 |
| 2013/05/01 | 1,514 | 1,514 | 1,502 | 1,503 | +4 | +0.3% | 10,000 |
| 2013/04/30 | 1,510 | 1,520 | 1,494 | 1,499 | -14 | -0.9% | 37,000 |
| 2013/04/26 | 1,508 | 1,515 | 1,502 | 1,513 | -6 | -0.4% | 22,000 |
| 2013/04/25 | 1,520 | 1,521 | 1,515 | 1,519 | +3 | +0.2% | 31,000 |
| 2013/04/24 | 1,519 | 1,519 | 1,511 | 1,516 | -2 | -0.1% | 19,000 |
| 2013/04/23 | 1,517 | 1,518 | 1,510 | 1,518 | +1 | +0.1% | 17,000 |
| 2013/04/22 | 1,507 | 1,518 | 1,504 | 1,517 | +53 | +3.6% | 26,000 |
| 2013/04/19 | 1,476 | 1,478 | 1,458 | 1,464 | +9 | +0.6% | 20,000 |
| 2013/04/18 | 1,483 | 1,483 | 1,455 | 1,455 | -18 | -1.2% | 18,000 |
| 2013/04/17 | 1,466 | 1,490 | 1,466 | 1,473 | +7 | +0.5% | 22,000 |
| 2013/04/16 | 1,486 | 1,495 | 1,465 | 1,466 | -22 | -1.5% | 29,000 |
| 2013/04/15 | 1,500 | 1,500 | 1,488 | 1,488 | -18 | -1.2% | 7,000 |
| 2013/04/12 | 1,510 | 1,512 | 1,500 | 1,506 | -1 | -0.1% | 18,000 |
| 2013/04/11 | 1,510 | 1,512 | 1,507 | 1,507 | +1 | +0.1% | 13,000 |
| 2013/04/10 | 1,510 | 1,510 | 1,497 | 1,506 | -6 | -0.4% | 10,000 |
| 2013/04/09 | 1,507 | 1,515 | 1,506 | 1,512 | +6 | +0.4% | 22,000 |
| 2013/04/08 | 1,501 | 1,515 | 1,482 | 1,506 | -5 | -0.3% | 39,000 |
| 2013/04/05 | 1,490 | 1,515 | 1,490 | 1,511 | +29 | +2% | 47,000 |
| 2013/04/04 | 1,464 | 1,482 | 1,445 | 1,482 | +30 | +2.1% | 22,000 |
| 2013/04/03 | 1,415 | 1,454 | 1,415 | 1,452 | +38 | +2.7% | 14,000 |
| 2013/04/02 | 1,457 | 1,457 | 1,413 | 1,414 | -44 | -3% | 27,000 |
| 2013/04/01 | 1,482 | 1,482 | 1,432 | 1,458 | +6 | +0.4% | 19,000 |
| 2013/03/29 | 1,469 | 1,481 | 1,452 | 1,452 | -36 | -2.4% | 24,000 |
| 2013/03/28 | 1,500 | 1,500 | 1,461 | 1,488 | +6 | +0.4% | 27,000 |
| 2013/03/27 | 1,500 | 1,514 | 1,475 | 1,482 | -45 | -2.9% | 43,000 |
| 2013/03/26 | 1,490 | 1,527 | 1,489 | 1,527 | +32 | +2.1% | 79,000 |
| 2013/03/25 | 1,497 | 1,505 | 1,495 | 1,495 | -3 | -0.2% | 35,000 |
| 2013/03/22 | 1,499 | 1,503 | 1,495 | 1,498 | -1 | -0.1% | 18,000 |
| 2013/03/21 | 1,491 | 1,500 | 1,488 | 1,499 | +8 | +0.5% | 25,000 |
| 2013/03/19 | 1,486 | 1,491 | 1,486 | 1,491 | +14 | +0.9% | 13,000 |
| 2013/03/18 | 1,475 | 1,487 | 1,475 | 1,477 | +2 | +0.1% | 19,000 |
| 2013/03/15 | 1,470 | 1,476 | 1,470 | 1,475 | +6 | +0.4% | 10,000 |
| 2013/03/14 | 1,485 | 1,490 | 1,469 | 1,469 | -14 | -0.9% | 16,000 |
| 2013/03/13 | 1,490 | 1,490 | 1,481 | 1,483 | -1 | -0.1% | 10,000 |
| 2013/03/12 | 1,489 | 1,490 | 1,481 | 1,484 | -3 | -0.2% | 13,000 |
| 2013/03/11 | 1,494 | 1,498 | 1,480 | 1,487 | +36 | +2.5% | 24,000 |
| 2013/03/08 | 1,445 | 1,452 | 1,442 | 1,451 | +4 | +0.3% | 77,000 |
3001～
3050
件表示中 / 3771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 | 204,000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 |
| ジーエヌアイ | 263,900円 | +21.7% | +999.9% | 0.00% | 12.16倍 | 4.16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 | 314,500円 | +5.1% | -7.0% | 2.54% | 20.65倍 | 0.85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 |
| 栄研化 | 248,600円 | +4.1% | -3.1% | 2.33% | 21.60倍 | 1.88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 |
| 杏林製薬 | 152,000円 | -2.4% | -52.3% | 3.75% | 18.19倍 | 0.64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
