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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 28 | 29 | 27 | 29 | +1 | +3.6% | 442,000 |
| 2010/12/29 | 28 | 29 | 27 | 28 | ±0 | ±0% | 252,000 |
| 2010/12/28 | 28 | 29 | 27 | 28 | ±0 | ±0% | 971,000 |
| 2010/12/27 | 29 | 29 | 27 | 28 | -1 | -3.4% | 2,388,000 |
| 2010/12/24 | 30 | 30 | 28 | 29 | -1 | -3.3% | 946,000 |
| 2010/12/22 | 29 | 30 | 28 | 30 | +1 | +3.4% | 1,134,000 |
| 2010/12/21 | 29 | 30 | 29 | 29 | ±0 | ±0% | 1,068,000 |
| 2010/12/20 | 30 | 31 | 29 | 29 | -1 | -3.3% | 900,000 |
| 2010/12/17 | 31 | 32 | 30 | 30 | -2 | -6.3% | 959,000 |
| 2010/12/16 | 30 | 32 | 29 | 32 | +2 | +6.7% | 1,715,000 |
| 2010/12/15 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,728,000 |
| 2010/12/14 | 32 | 32 | 30 | 31 | -1 | -3.1% | 1,554,000 |
| 2010/12/13 | 31 | 33 | 31 | 32 | -1 | -3% | 1,037,000 |
| 2010/12/10 | 33 | 34 | 33 | 33 | -1 | -2.9% | 558,000 |
| 2010/12/09 | 32 | 34 | 32 | 34 | +2 | +6.3% | 2,328,000 |
| 2010/12/08 | 31 | 32 | 31 | 32 | ±0 | ±0% | 165,000 |
| 2010/12/07 | 31 | 32 | 31 | 32 | +1 | +3.2% | 211,000 |
| 2010/12/06 | 31 | 31 | 30 | 31 | ±0 | ±0% | 364,000 |
| 2010/12/03 | 31 | 32 | 30 | 31 | ±0 | ±0% | 522,000 |
| 2010/12/02 | 31 | 32 | 30 | 31 | ±0 | ±0% | 584,000 |
| 2010/12/01 | 31 | 32 | 30 | 31 | -1 | -3.1% | 566,000 |
| 2010/11/30 | 33 | 34 | 31 | 32 | +1 | +3.2% | 2,304,000 |
| 2010/11/29 | 30 | 31 | 29 | 31 | +1 | +3.3% | 456,000 |
| 2010/11/26 | 31 | 31 | 29 | 30 | -1 | -3.2% | 1,108,000 |
| 2010/11/25 | 30 | 31 | 29 | 31 | +1 | +3.3% | 1,518,000 |
| 2010/11/24 | 30 | 30 | 28 | 30 | -1 | -3.2% | 1,780,000 |
| 2010/11/22 | 31 | 31 | 30 | 31 | ±0 | ±0% | 265,000 |
| 2010/11/19 | 30 | 31 | 30 | 31 | +2 | +6.9% | 1,570,000 |
| 2010/11/18 | 30 | 30 | 28 | 29 | -1 | -3.3% | 715,000 |
| 2010/11/17 | 28 | 30 | 28 | 30 | +2 | +7.1% | 2,790,000 |
| 2010/11/16 | 28 | 28 | 26 | 28 | ±0 | ±0% | 466,000 |
| 2010/11/15 | 27 | 28 | 26 | 28 | ±0 | ±0% | 324,000 |
| 2010/11/12 | 26 | 28 | 26 | 28 | +2 | +7.7% | 1,143,000 |
| 2010/11/11 | 27 | 27 | 26 | 26 | -1 | -3.7% | 462,000 |
| 2010/11/10 | 28 | 28 | 27 | 27 | -1 | -3.6% | 548,000 |
| 2010/11/09 | 28 | 28 | 27 | 28 | ±0 | ±0% | 118,000 |
| 2010/11/08 | 28 | 28 | 27 | 28 | ±0 | ±0% | 177,000 |
| 2010/11/05 | 27 | 28 | 26 | 28 | +1 | +3.7% | 218,000 |
| 2010/11/04 | 26 | 27 | 26 | 27 | ±0 | ±0% | 187,000 |
| 2010/11/02 | 27 | 27 | 26 | 27 | ±0 | ±0% | 66,000 |
| 2010/11/01 | 27 | 27 | 26 | 27 | ±0 | ±0% | 296,000 |
| 2010/10/29 | 27 | 27 | 26 | 27 | +1 | +3.8% | 249,000 |
| 2010/10/28 | 27 | 28 | 26 | 26 | -1 | -3.7% | 163,000 |
| 2010/10/27 | 27 | 27 | 26 | 27 | ±0 | ±0% | 941,000 |
| 2010/10/26 | 27 | 28 | 27 | 27 | ±0 | ±0% | 333,000 |
| 2010/10/25 | 28 | 29 | 27 | 27 | -2 | -6.9% | 308,000 |
| 2010/10/22 | 28 | 29 | 27 | 29 | ±0 | ±0% | 230,000 |
| 2010/10/21 | 29 | 29 | 28 | 29 | +2 | +7.4% | 806,000 |
| 2010/10/20 | 27 | 28 | 27 | 27 | -1 | -3.6% | 238,000 |
| 2010/10/19 | 28 | 28 | 27 | 28 | +1 | +3.7% | 239,000 |
3601～
3650
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
