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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 5,050 | 5,050 | 5,000 | 5,040 | +30 | +0.6% | 57,200 |
| 2019/05/16 | 4,885 | 5,020 | 4,855 | 5,010 | +165 | +3.4% | 111,300 |
| 2019/05/15 | 4,905 | 4,915 | 4,790 | 4,845 | -105 | -2.1% | 135,300 |
| 2019/05/14 | 4,805 | 4,970 | 4,805 | 4,950 | +15 | +0.3% | 111,400 |
| 2019/05/13 | 4,855 | 4,985 | 4,795 | 4,935 | +80 | +1.6% | 138,900 |
| 2019/05/10 | 4,700 | 5,090 | 4,700 | 4,855 | +150 | +3.2% | 243,400 |
| 2019/05/09 | 4,715 | 4,955 | 4,655 | 4,705 | -55 | -1.2% | 268,800 |
| 2019/05/08 | 4,750 | 4,775 | 4,725 | 4,760 | -75 | -1.6% | 123,800 |
| 2019/05/07 | 4,810 | 4,860 | 4,785 | 4,835 | +90 | +1.9% | 97,100 |
| 2019/04/26 | 4,740 | 4,765 | 4,735 | 4,745 | -15 | -0.3% | 57,500 |
| 2019/04/25 | 4,740 | 4,780 | 4,735 | 4,760 | +20 | +0.4% | 54,900 |
| 2019/04/24 | 4,800 | 4,815 | 4,735 | 4,740 | +10 | +0.2% | 78,400 |
| 2019/04/23 | 4,750 | 4,775 | 4,725 | 4,730 | -5 | -0.1% | 38,500 |
| 2019/04/22 | 4,670 | 4,745 | 4,640 | 4,735 | +20 | +0.4% | 49,600 |
| 2019/04/19 | 4,770 | 4,780 | 4,690 | 4,715 | +35 | +0.7% | 108,800 |
| 2019/04/18 | 4,790 | 4,795 | 4,670 | 4,680 | -140 | -2.9% | 104,000 |
| 2019/04/17 | 4,800 | 4,835 | 4,790 | 4,820 | ±0 | ±0% | 78,100 |
| 2019/04/16 | 4,850 | 4,865 | 4,810 | 4,820 | -60 | -1.2% | 113,400 |
| 2019/04/15 | 4,905 | 4,950 | 4,875 | 4,880 | -25 | -0.5% | 102,100 |
| 2019/04/12 | 4,955 | 4,955 | 4,890 | 4,905 | -55 | -1.1% | 73,900 |
| 2019/04/11 | 4,930 | 5,000 | 4,930 | 4,960 | +85 | +1.7% | 109,700 |
| 2019/04/10 | 4,890 | 4,900 | 4,855 | 4,875 | -85 | -1.7% | 99,400 |
| 2019/04/09 | 4,980 | 4,990 | 4,945 | 4,960 | -35 | -0.7% | 89,400 |
| 2019/04/08 | 5,010 | 5,020 | 4,965 | 4,995 | -5 | -0.1% | 65,700 |
| 2019/04/05 | 5,010 | 5,030 | 5,000 | 5,000 | -30 | -0.6% | 60,300 |
| 2019/04/04 | 5,030 | 5,060 | 5,010 | 5,030 | -30 | -0.6% | 71,300 |
| 2019/04/03 | 5,110 | 5,120 | 5,060 | 5,060 | -90 | -1.7% | 95,700 |
| 2019/04/02 | 5,160 | 5,210 | 5,120 | 5,150 | +20 | +0.4% | 103,800 |
| 2019/04/01 | 5,180 | 5,190 | 5,100 | 5,130 | +100 | +2% | 112,600 |
| 2019/03/29 | 5,070 | 5,110 | 5,010 | 5,030 | -70 | -1.4% | 97,000 |
| 2019/03/28 | 5,220 | 5,220 | 5,080 | 5,100 | -180 | -3.4% | 66,100 |
| 2019/03/27 | 5,270 | 5,310 | 5,240 | 5,280 | -30 | -0.6% | 81,200 |
| 2019/03/26 | 5,110 | 5,310 | 5,110 | 5,310 | +240 | +4.7% | 129,300 |
| 2019/03/25 | 5,140 | 5,160 | 5,060 | 5,070 | -210 | -4% | 91,500 |
| 2019/03/22 | 5,350 | 5,350 | 5,240 | 5,280 | -60 | -1.1% | 67,600 |
| 2019/03/20 | 5,370 | 5,390 | 5,310 | 5,340 | -20 | -0.4% | 58,400 |
| 2019/03/19 | 5,390 | 5,390 | 5,300 | 5,360 | ±0 | ±0% | 71,200 |
| 2019/03/18 | 5,410 | 5,410 | 5,330 | 5,360 | -20 | -0.4% | 59,100 |
| 2019/03/15 | 5,360 | 5,490 | 5,340 | 5,380 | +40 | +0.7% | 147,100 |
| 2019/03/14 | 5,410 | 5,430 | 5,330 | 5,340 | -70 | -1.3% | 70,600 |
| 2019/03/13 | 5,300 | 5,410 | 5,300 | 5,410 | +110 | +2.1% | 157,800 |
| 2019/03/12 | 5,280 | 5,320 | 5,270 | 5,300 | +60 | +1.1% | 73,100 |
| 2019/03/11 | 5,210 | 5,270 | 5,200 | 5,240 | +40 | +0.8% | 62,600 |
| 2019/03/08 | 5,260 | 5,300 | 5,200 | 5,200 | -100 | -1.9% | 86,800 |
| 2019/03/07 | 5,300 | 5,340 | 5,290 | 5,300 | -80 | -1.5% | 83,100 |
| 2019/03/06 | 5,330 | 5,390 | 5,300 | 5,380 | +80 | +1.5% | 89,600 |
| 2019/03/05 | 5,310 | 5,320 | 5,280 | 5,300 | -70 | -1.3% | 54,200 |
| 2019/03/04 | 5,450 | 5,450 | 5,350 | 5,370 | -20 | -0.4% | 76,900 |
| 2019/03/01 | 5,380 | 5,410 | 5,330 | 5,390 | +10 | +0.2% | 61,700 |
| 2019/02/28 | 5,380 | 5,440 | 5,360 | 5,380 | +10 | +0.2% | 71,100 |
1451～
1500
件表示中 / 3685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 | 412,300円 | +30.5% | +111.0% | 4.61% | 11.62倍 | 1.02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 |
| 住友ファーマ | 62,700円 | +21.1% | - | 0.00% | 15.57倍 | 2.18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 |
| ペプチド | 190,700円 | +5.0% | +1.5% | 0.00% | 16.37倍 | 4.36倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| キッセイ薬 | 384,000円 | +14.5% | -2.3% | 2.34% | 14.05倍 | 0.75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 |
| サンバイオ | 214,700円 | - | - | 0.00% | - | 99.45倍 |
|
脳疾患向け再生細胞薬の開発・製造・販売目指すバイオベンチャー。米国で創業し日本に逆上陸 |
市場注目の銘柄
チャート関連のコラム
