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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 963 | 963 | 955 | 955 | ±0 | ±0% | 29,000 |
| 2010/07/12 | 962 | 962 | 950 | 955 | -11 | -1.1% | 8,000 |
| 2010/07/09 | 960 | 969 | 959 | 966 | -2 | -0.2% | 33,000 |
| 2010/07/08 | 955 | 969 | 941 | 968 | +14 | +1.5% | 42,000 |
| 2010/07/07 | 947 | 955 | 943 | 954 | +2 | +0.2% | 10,000 |
| 2010/07/06 | 945 | 954 | 937 | 952 | -22 | -2.3% | 29,000 |
| 2010/07/05 | 928 | 975 | 928 | 974 | +47 | +5.1% | 52,000 |
| 2010/07/02 | 931 | 931 | 921 | 927 | -8 | -0.9% | 23,000 |
| 2010/07/01 | 929 | 935 | 929 | 935 | -2 | -0.2% | 27,000 |
| 2010/06/30 | 944 | 944 | 935 | 937 | -8 | -0.8% | 27,000 |
| 2010/06/29 | 950 | 950 | 926 | 945 | -10 | -1% | 34,000 |
| 2010/06/28 | 950 | 955 | 943 | 955 | -16 | -1.6% | 40,000 |
| 2010/06/25 | 948 | 975 | 934 | 971 | +23 | +2.4% | 44,000 |
| 2010/06/24 | 947 | 949 | 943 | 948 | +1 | +0.1% | 9,000 |
| 2010/06/23 | 943 | 947 | 943 | 947 | +3 | +0.3% | 10,000 |
| 2010/06/22 | 949 | 949 | 939 | 944 | -5 | -0.5% | 10,000 |
| 2010/06/21 | 949 | 950 | 936 | 949 | ±0 | ±0% | 14,000 |
| 2010/06/18 | 959 | 959 | 945 | 949 | -3 | -0.3% | 29,000 |
| 2010/06/17 | 955 | 955 | 946 | 952 | +9 | +1% | 11,000 |
| 2010/06/16 | 943 | 944 | 943 | 943 | ±0 | ±0% | 9,000 |
| 2010/06/15 | 945 | 945 | 943 | 943 | +13 | +1.4% | 2,000 |
| 2010/06/14 | 930 | 930 | 930 | 930 | +6 | +0.6% | 2,000 |
| 2010/06/11 | 912 | 935 | 912 | 924 | +16 | +1.8% | 48,000 |
| 2010/06/10 | 905 | 912 | 905 | 908 | +3 | +0.3% | 13,000 |
| 2010/06/09 | 897 | 910 | 897 | 905 | +8 | +0.9% | 25,000 |
| 2010/06/08 | 890 | 897 | 881 | 897 | +4 | +0.4% | 15,000 |
| 2010/06/07 | 901 | 901 | 892 | 893 | -14 | -1.5% | 11,000 |
| 2010/06/04 | 903 | 911 | 903 | 907 | +5 | +0.6% | 18,000 |
| 2010/06/03 | 895 | 904 | 895 | 902 | +11 | +1.2% | 12,000 |
| 2010/06/02 | 902 | 902 | 891 | 891 | -11 | -1.2% | 14,000 |
| 2010/06/01 | 901 | 903 | 901 | 902 | +3 | +0.3% | 12,000 |
| 2010/05/31 | 886 | 903 | 886 | 899 | +13 | +1.5% | 30,000 |
| 2010/05/28 | 892 | 903 | 880 | 886 | +24 | +2.8% | 43,000 |
| 2010/05/27 | 860 | 862 | 855 | 862 | +1 | +0.1% | 28,000 |
| 2010/05/26 | 875 | 877 | 860 | 861 | -17 | -1.9% | 75,000 |
| 2010/05/25 | 872 | 880 | 870 | 878 | -24 | -2.7% | 74,000 |
| 2010/05/24 | 906 | 914 | 902 | 902 | -12 | -1.3% | 48,000 |
| 2010/05/21 | 925 | 925 | 911 | 914 | -12 | -1.3% | 42,000 |
| 2010/05/20 | 917 | 928 | 917 | 926 | -3 | -0.3% | 20,000 |
| 2010/05/19 | 953 | 953 | 921 | 929 | -24 | -2.5% | 52,000 |
| 2010/05/18 | 937 | 965 | 937 | 953 | +42 | +4.6% | 41,000 |
| 2010/05/17 | 922 | 922 | 909 | 911 | -14 | -1.5% | 23,000 |
| 2010/05/14 | 932 | 932 | 921 | 925 | +3 | +0.3% | 19,000 |
| 2010/05/13 | 914 | 925 | 914 | 922 | +21 | +2.3% | 14,000 |
| 2010/05/12 | 910 | 911 | 901 | 901 | -9 | -1% | 15,000 |
| 2010/05/11 | 913 | 915 | 910 | 910 | -4 | -0.4% | 17,000 |
| 2010/05/10 | 921 | 921 | 907 | 914 | +4 | +0.4% | 31,000 |
| 2010/05/07 | 912 | 921 | 896 | 910 | -2 | -0.2% | 35,000 |
| 2010/05/06 | 921 | 922 | 910 | 912 | -23 | -2.5% | 42,000 |
| 2010/04/30 | 944 | 944 | 934 | 935 | +5 | +0.5% | 15,000 |
3701～
3750
件表示中 / 3770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 | 203,300円 | +3.1% | -6.5% | 2.36% | 9.44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 | 265,200円 | +21.7% | +999.9% | 0.00% | 12.22倍 | 4.18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 | 315,000円 | +5.1% | -7.0% | 2.54% | 20.68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 | 247,100円 | +4.1% | -3.1% | 2.35% | 21.46倍 | 1.87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 | 152,200円 | -2.4% | -52.3% | 3.75% | 18.21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
