ジーエヌアイグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 28 | 29 | 28 | 28 | -1 | -3.4% | 441,000 |
| 2011/08/10 | 29 | 30 | 28 | 29 | +1 | +3.6% | 967,000 |
| 2011/08/09 | 27 | 29 | 25 | 28 | -1 | -3.4% | 2,628,000 |
| 2011/08/08 | 30 | 31 | 29 | 29 | -2 | -6.5% | 1,006,000 |
| 2011/08/05 | 29 | 31 | 29 | 31 | -1 | -3.1% | 2,012,000 |
| 2011/08/04 | 32 | 32 | 31 | 32 | ±0 | ±0% | 1,122,000 |
| 2011/08/03 | 32 | 37 | 30 | 32 | +2 | +6.7% | 11,349,000 |
| 2011/08/02 | 29 | 31 | 29 | 30 | +1 | +3.4% | 325,000 |
| 2011/08/01 | 28 | 30 | 28 | 29 | ±0 | ±0% | 314,000 |
| 2011/07/29 | 29 | 29 | 28 | 29 | -1 | -3.3% | 291,000 |
| 2011/07/28 | 30 | 30 | 29 | 30 | ±0 | ±0% | 1,094,000 |
| 2011/07/27 | 30 | 30 | 30 | 30 | ±0 | ±0% | 324,000 |
| 2011/07/26 | 30 | 31 | 29 | 30 | ±0 | ±0% | 255,000 |
| 2011/07/25 | 31 | 31 | 29 | 30 | -1 | -3.2% | 522,000 |
| 2011/07/22 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,164,000 |
| 2011/07/21 | 33 | 34 | 30 | 30 | -4 | -11.8% | 2,943,000 |
| 2011/07/20 | 30 | 34 | 29 | 34 | +4 | +13.3% | 3,482,000 |
| 2011/07/19 | 29 | 30 | 29 | 30 | ±0 | ±0% | 509,000 |
| 2011/07/15 | 29 | 30 | 28 | 30 | ±0 | ±0% | 878,000 |
| 2011/07/14 | 29 | 31 | 28 | 30 | +2 | +7.1% | 4,098,000 |
| 2011/07/13 | 26 | 28 | 26 | 28 | +1 | +3.7% | 1,071,000 |
| 2011/07/12 | 27 | 27 | 25 | 27 | ±0 | ±0% | 1,241,000 |
| 2011/07/11 | 26 | 27 | 26 | 27 | +1 | +3.8% | 1,160,000 |
| 2011/07/08 | 27 | 27 | 25 | 26 | ±0 | ±0% | 971,000 |
| 2011/07/07 | 26 | 27 | 25 | 26 | +1 | +4% | 572,000 |
| 2011/07/06 | 26 | 26 | 25 | 25 | -1 | -3.8% | 309,000 |
| 2011/07/05 | 26 | 26 | 25 | 26 | ±0 | ±0% | 297,000 |
| 2011/07/04 | 25 | 26 | 25 | 26 | +1 | +4% | 310,000 |
| 2011/07/01 | 25 | 26 | 25 | 25 | ±0 | ±0% | 120,000 |
| 2011/06/30 | 26 | 26 | 25 | 25 | -1 | -3.8% | 629,000 |
| 2011/06/29 | 26 | 27 | 26 | 26 | ±0 | ±0% | 174,000 |
| 2011/06/28 | 25 | 28 | 25 | 26 | +1 | +4% | 1,005,000 |
| 2011/06/27 | 26 | 26 | 25 | 25 | -1 | -3.8% | 125,000 |
| 2011/06/24 | 25 | 26 | 25 | 26 | +1 | +4% | 176,000 |
| 2011/06/23 | 26 | 26 | 25 | 25 | ±0 | ±0% | 25,000 |
| 2011/06/22 | 25 | 26 | 25 | 25 | -1 | -3.8% | 277,000 |
| 2011/06/21 | 25 | 26 | 24 | 26 | +1 | +4% | 657,000 |
| 2011/06/20 | 26 | 26 | 25 | 25 | -1 | -3.8% | 260,000 |
| 2011/06/17 | 26 | 26 | 25 | 26 | -1 | -3.7% | 281,000 |
| 2011/06/16 | 26 | 27 | 26 | 27 | ±0 | ±0% | 224,000 |
| 2011/06/15 | 26 | 27 | 26 | 27 | +1 | +3.8% | 394,000 |
| 2011/06/14 | 26 | 27 | 25 | 26 | ±0 | ±0% | 782,000 |
| 2011/06/13 | 26 | 27 | 26 | 26 | -1 | -3.7% | 1,217,000 |
| 2011/06/10 | 26 | 27 | 26 | 27 | +1 | +3.8% | 84,000 |
| 2011/06/09 | 26 | 27 | 26 | 26 | -1 | -3.7% | 98,000 |
| 2011/06/08 | 27 | 27 | 26 | 27 | ±0 | ±0% | 549,000 |
| 2011/06/07 | 27 | 27 | 26 | 27 | +1 | +3.8% | 132,000 |
| 2011/06/06 | 27 | 27 | 26 | 26 | ±0 | ±0% | 370,000 |
| 2011/06/03 | 27 | 27 | 26 | 26 | -1 | -3.7% | 202,000 |
| 2011/06/02 | 27 | 28 | 26 | 27 | -1 | -3.6% | 936,000 |
3451～
3500
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ジーエヌアイ」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 |
|---|---|---|---|---|---|---|---|---|
| ジーエヌアイ | 249,900円 | +21.7% | +999.9% | 0.00% | 11.51倍 | 3.94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 |
| 科研薬 | 385,000円 | -6.4% | -71.8% | 4.94% | 42.88倍 | 0.96倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| 東和薬品 | 292,000円 | +7.9% | -3.3% | 2.74% | 8.12倍 | 0.84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 | 320,500円 | +5.1% | -7.0% | 2.50% | 21.04倍 | 0.87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 |
| ゼリア新薬 | 209,900円 | +3.1% | -6.5% | 2.29% | 9.74倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
