科研製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,240 | 5,360 | 5,210 | 5,340 | +50 | +0.9% | 123,500 |
| 2019/07/29 | 5,470 | 5,490 | 5,250 | 5,290 | -150 | -2.8% | 147,300 |
| 2019/07/26 | 5,410 | 5,480 | 5,400 | 5,440 | +30 | +0.6% | 73,000 |
| 2019/07/25 | 5,430 | 5,450 | 5,410 | 5,410 | -10 | -0.2% | 65,800 |
| 2019/07/24 | 5,430 | 5,440 | 5,380 | 5,420 | -10 | -0.2% | 92,400 |
| 2019/07/23 | 5,420 | 5,480 | 5,400 | 5,430 | +40 | +0.7% | 74,500 |
| 2019/07/22 | 5,380 | 5,440 | 5,380 | 5,390 | -60 | -1.1% | 96,100 |
| 2019/07/19 | 5,250 | 5,490 | 5,250 | 5,450 | +120 | +2.3% | 132,600 |
| 2019/07/18 | 5,410 | 5,420 | 5,300 | 5,330 | -110 | -2% | 131,500 |
| 2019/07/17 | 5,440 | 5,470 | 5,400 | 5,440 | -60 | -1.1% | 110,200 |
| 2019/07/16 | 5,470 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 84,500 |
| 2019/07/12 | 5,480 | 5,520 | 5,460 | 5,480 | -80 | -1.4% | 102,200 |
| 2019/07/11 | 5,530 | 5,610 | 5,530 | 5,560 | +40 | +0.7% | 115,400 |
| 2019/07/10 | 5,450 | 5,550 | 5,410 | 5,520 | +100 | +1.8% | 157,800 |
| 2019/07/09 | 5,390 | 5,470 | 5,390 | 5,420 | +50 | +0.9% | 115,600 |
| 2019/07/08 | 5,370 | 5,420 | 5,370 | 5,370 | -50 | -0.9% | 78,700 |
| 2019/07/05 | 5,380 | 5,430 | 5,380 | 5,420 | +60 | +1.1% | 80,400 |
| 2019/07/04 | 5,490 | 5,520 | 5,330 | 5,360 | -120 | -2.2% | 206,100 |
| 2019/07/03 | 5,420 | 5,510 | 5,420 | 5,480 | +40 | +0.7% | 122,700 |
| 2019/07/02 | 5,300 | 5,460 | 5,300 | 5,440 | +150 | +2.8% | 168,300 |
| 2019/07/01 | 5,160 | 5,300 | 5,160 | 5,290 | +250 | +5% | 193,600 |
| 2019/06/28 | 5,010 | 5,080 | 5,010 | 5,040 | -10 | -0.2% | 121,600 |
| 2019/06/27 | 5,050 | 5,050 | 5,000 | 5,050 | -60 | -1.2% | 216,100 |
| 2019/06/26 | 5,080 | 5,130 | 5,030 | 5,110 | -40 | -0.8% | 105,900 |
| 2019/06/25 | 5,190 | 5,240 | 5,120 | 5,150 | +10 | +0.2% | 116,500 |
| 2019/06/24 | 5,240 | 5,240 | 5,120 | 5,140 | -80 | -1.5% | 146,100 |
| 2019/06/21 | 5,310 | 5,310 | 5,200 | 5,220 | -60 | -1.1% | 191,500 |
| 2019/06/20 | 5,330 | 5,370 | 5,260 | 5,280 | ±0 | ±0% | 128,800 |
| 2019/06/19 | 5,240 | 5,340 | 5,230 | 5,280 | +80 | +1.5% | 185,200 |
| 2019/06/18 | 5,240 | 5,280 | 5,200 | 5,200 | +10 | +0.2% | 100,800 |
| 2019/06/17 | 5,230 | 5,270 | 5,190 | 5,190 | -50 | -1% | 80,800 |
| 2019/06/14 | 5,220 | 5,240 | 5,200 | 5,240 | -30 | -0.6% | 168,100 |
| 2019/06/13 | 5,250 | 5,280 | 5,210 | 5,270 | -10 | -0.2% | 126,200 |
| 2019/06/12 | 5,290 | 5,330 | 5,260 | 5,280 | -50 | -0.9% | 118,900 |
| 2019/06/11 | 5,360 | 5,360 | 5,310 | 5,330 | -30 | -0.6% | 83,400 |
| 2019/06/10 | 5,370 | 5,380 | 5,330 | 5,360 | +50 | +0.9% | 76,900 |
| 2019/06/07 | 5,260 | 5,320 | 5,240 | 5,310 | +50 | +1% | 91,200 |
| 2019/06/06 | 5,190 | 5,310 | 5,170 | 5,260 | +60 | +1.2% | 103,800 |
| 2019/06/05 | 5,180 | 5,230 | 5,140 | 5,200 | +50 | +1% | 116,900 |
| 2019/06/04 | 5,180 | 5,220 | 5,130 | 5,150 | +30 | +0.6% | 120,500 |
| 2019/06/03 | 5,040 | 5,150 | 5,040 | 5,120 | -20 | -0.4% | 111,700 |
| 2019/05/31 | 5,150 | 5,220 | 5,140 | 5,140 | -10 | -0.2% | 99,300 |
| 2019/05/30 | 5,140 | 5,150 | 5,080 | 5,150 | -60 | -1.2% | 97,700 |
| 2019/05/29 | 5,200 | 5,260 | 5,160 | 5,210 | ±0 | ±0% | 110,900 |
| 2019/05/28 | 5,200 | 5,210 | 5,140 | 5,210 | +10 | +0.2% | 116,000 |
| 2019/05/27 | 5,150 | 5,210 | 5,130 | 5,200 | +40 | +0.8% | 73,700 |
| 2019/05/24 | 5,150 | 5,190 | 5,140 | 5,160 | -30 | -0.6% | 115,600 |
| 2019/05/23 | 5,080 | 5,230 | 5,080 | 5,190 | +110 | +2.2% | 120,100 |
| 2019/05/22 | 5,070 | 5,110 | 5,050 | 5,080 | +10 | +0.2% | 69,900 |
| 2019/05/21 | 5,030 | 5,100 | 5,030 | 5,070 | -20 | -0.4% | 78,300 |
1301～
1350
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「科研薬」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 |
|---|---|---|---|---|---|---|---|---|
| 科研薬 | 446,100円 | +22.8% | +113.0% | 4.26% | 11.90倍 | 1.09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 |
| サワイＧＨＤ | 197,200円 | +4.0% | +25.4% | 2.69% | 9.11倍 | 1.20倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| 住友ファーマ | 60,900円 | +7.5% | - | 0.00% | - | 2.12倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
| キッセイ薬 | 365,500円 | +14.5% | -2.3% | 2.46% | 13.37倍 | 0.71倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 282,000円 | +15.0% | -7.3% | 2.13% | 9.25倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
