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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,550 | 6,590 | 6,480 | 6,510 | -120 | -1.8% | 190,200 |
| 2017/04/26 | 6,600 | 6,640 | 6,550 | 6,630 | +80 | +1.2% | 164,100 |
| 2017/04/25 | 6,570 | 6,590 | 6,510 | 6,550 | -20 | -0.3% | 115,800 |
| 2017/04/24 | 6,500 | 6,570 | 6,490 | 6,570 | +110 | +1.7% | 138,900 |
| 2017/04/21 | 6,400 | 6,460 | 6,360 | 6,460 | +90 | +1.4% | 133,100 |
| 2017/04/20 | 6,380 | 6,420 | 6,310 | 6,370 | -10 | -0.2% | 166,200 |
| 2017/04/19 | 6,320 | 6,410 | 6,320 | 6,380 | +10 | +0.2% | 168,800 |
| 2017/04/18 | 6,300 | 6,380 | 6,260 | 6,370 | +40 | +0.6% | 141,600 |
| 2017/04/17 | 6,080 | 6,340 | 6,080 | 6,330 | +180 | +2.9% | 163,900 |
| 2017/04/14 | 6,280 | 6,280 | 6,130 | 6,150 | -110 | -1.8% | 142,200 |
| 2017/04/13 | 6,260 | 6,280 | 6,220 | 6,260 | ±0 | ±0% | 149,800 |
| 2017/04/12 | 6,230 | 6,260 | 6,180 | 6,260 | -70 | -1.1% | 200,400 |
| 2017/04/11 | 6,310 | 6,340 | 6,270 | 6,330 | ±0 | ±0% | 183,500 |
| 2017/04/10 | 6,460 | 6,480 | 6,300 | 6,330 | -150 | -2.3% | 231,900 |
| 2017/04/07 | 6,450 | 6,490 | 6,360 | 6,480 | +130 | +2% | 208,100 |
| 2017/04/06 | 6,430 | 6,450 | 6,310 | 6,350 | -110 | -1.7% | 218,400 |
| 2017/04/05 | 6,400 | 6,460 | 6,380 | 6,460 | +80 | +1.3% | 143,500 |
| 2017/04/04 | 6,380 | 6,460 | 6,350 | 6,380 | -20 | -0.3% | 258,100 |
| 2017/04/03 | 6,300 | 6,430 | 6,290 | 6,400 | +110 | +1.7% | 182,700 |
| 2017/03/31 | 6,400 | 6,460 | 6,290 | 6,290 | -100 | -1.6% | 208,500 |
| 2017/03/30 | 6,540 | 6,540 | 6,390 | 6,390 | -140 | -2.1% | 171,400 |
| 2017/03/29 | 6,610 | 6,640 | 6,500 | 6,530 | -110 | -1.7% | 191,200 |
| 2017/03/28 | 6,550 | 6,660 | 6,540 | 6,640 | +130 | +2% | 185,900 |
| 2017/03/27 | 6,530 | 6,560 | 6,470 | 6,510 | -40 | -0.6% | 107,500 |
| 2017/03/24 | 6,460 | 6,570 | 6,430 | 6,550 | +100 | +1.6% | 141,700 |
| 2017/03/23 | 6,380 | 6,450 | 6,320 | 6,450 | +80 | +1.3% | 157,700 |
| 2017/03/22 | 6,380 | 6,420 | 6,350 | 6,370 | -60 | -0.9% | 157,900 |
| 2017/03/21 | 6,410 | 6,450 | 6,400 | 6,430 | +20 | +0.3% | 120,900 |
| 2017/03/17 | 6,350 | 6,420 | 6,330 | 6,410 | ±0 | ±0% | 169,100 |
| 2017/03/16 | 6,330 | 6,420 | 6,320 | 6,410 | +60 | +0.9% | 165,000 |
| 2017/03/15 | 6,310 | 6,370 | 6,280 | 6,350 | +20 | +0.3% | 117,500 |
| 2017/03/14 | 6,300 | 6,340 | 6,250 | 6,330 | +30 | +0.5% | 125,700 |
| 2017/03/13 | 6,290 | 6,310 | 6,260 | 6,300 | +70 | +1.1% | 126,200 |
| 2017/03/10 | 6,190 | 6,250 | 6,180 | 6,230 | +80 | +1.3% | 207,300 |
| 2017/03/09 | 6,140 | 6,170 | 6,090 | 6,150 | +60 | +1% | 154,400 |
| 2017/03/08 | 6,150 | 6,170 | 6,090 | 6,090 | -70 | -1.1% | 183,200 |
| 2017/03/07 | 6,130 | 6,170 | 6,100 | 6,160 | +30 | +0.5% | 127,800 |
| 2017/03/06 | 6,100 | 6,160 | 6,090 | 6,130 | ±0 | ±0% | 181,600 |
| 2017/03/03 | 6,130 | 6,160 | 6,100 | 6,130 | -10 | -0.2% | 166,200 |
| 2017/03/02 | 6,150 | 6,160 | 6,120 | 6,140 | +50 | +0.8% | 160,400 |
| 2017/03/01 | 6,020 | 6,120 | 6,020 | 6,090 | +50 | +0.8% | 165,700 |
| 2017/02/28 | 6,080 | 6,130 | 6,040 | 6,040 | +20 | +0.3% | 235,000 |
| 2017/02/27 | 5,970 | 6,050 | 5,960 | 6,020 | +10 | +0.2% | 191,200 |
| 2017/02/24 | 5,940 | 6,040 | 5,930 | 6,010 | +50 | +0.8% | 166,900 |
| 2017/02/23 | 5,920 | 5,970 | 5,910 | 5,960 | +40 | +0.7% | 115,200 |
| 2017/02/22 | 5,910 | 5,920 | 5,840 | 5,920 | +10 | +0.2% | 114,500 |
| 2017/02/21 | 5,830 | 5,910 | 5,820 | 5,910 | +20 | +0.3% | 128,100 |
| 2017/02/20 | 5,830 | 5,890 | 5,790 | 5,890 | -10 | -0.2% | 110,000 |
| 2017/02/17 | 5,860 | 5,920 | 5,820 | 5,900 | -20 | -0.3% | 151,300 |
| 2017/02/16 | 5,910 | 5,940 | 5,870 | 5,920 | +50 | +0.9% | 210,900 |
1851～
1900
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
