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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 5,900 | 5,950 | 5,790 | 5,840 | -60 | -1% | 242,400 |
| 2016/08/19 | 5,910 | 5,980 | 5,860 | 5,900 | -110 | -1.8% | 155,000 |
| 2016/08/18 | 6,100 | 6,180 | 5,990 | 6,010 | -130 | -2.1% | 192,500 |
| 2016/08/17 | 6,140 | 6,180 | 6,080 | 6,140 | +40 | +0.7% | 219,600 |
| 2016/08/16 | 6,250 | 6,260 | 6,100 | 6,100 | -170 | -2.7% | 240,200 |
| 2016/08/15 | 6,440 | 6,540 | 6,260 | 6,270 | -260 | -4% | 178,900 |
| 2016/08/12 | 6,570 | 6,570 | 6,460 | 6,530 | +60 | +0.9% | 161,400 |
| 2016/08/10 | 6,420 | 6,520 | 6,400 | 6,470 | +50 | +0.8% | 149,000 |
| 2016/08/09 | 6,330 | 6,430 | 6,300 | 6,420 | +130 | +2.1% | 200,900 |
| 2016/08/08 | 6,200 | 6,320 | 6,180 | 6,290 | +190 | +3.1% | 299,900 |
| 2016/08/05 | 6,450 | 6,450 | 6,030 | 6,100 | -260 | -4.1% | 366,200 |
| 2016/08/04 | 6,520 | 6,590 | 6,310 | 6,360 | +10 | +0.2% | 282,900 |
| 2016/08/03 | 6,590 | 6,650 | 6,260 | 6,350 | -340 | -5.1% | 396,400 |
| 2016/08/02 | 6,820 | 6,900 | 6,670 | 6,690 | -210 | -3% | 171,600 |
| 2016/08/01 | 6,690 | 6,930 | 6,690 | 6,900 | +70 | +1% | 183,000 |
| 2016/07/29 | 6,730 | 6,850 | 6,690 | 6,830 | +170 | +2.6% | 287,600 |
| 2016/07/28 | 6,980 | 7,030 | 6,630 | 6,660 | -340 | -4.9% | 345,100 |
| 2016/07/27 | 7,130 | 7,130 | 6,980 | 7,000 | -110 | -1.5% | 180,900 |
| 2016/07/26 | 7,050 | 7,150 | 7,050 | 7,110 | +80 | +1.1% | 186,100 |
| 2016/07/25 | 6,960 | 7,150 | 6,880 | 7,030 | +70 | +1% | 215,500 |
| 2016/07/22 | 7,010 | 7,090 | 6,900 | 6,960 | -50 | -0.7% | 173,100 |
| 2016/07/21 | 7,060 | 7,060 | 6,930 | 7,010 | ±0 | ±0% | 236,700 |
| 2016/07/20 | 6,950 | 7,050 | 6,910 | 7,010 | +70 | +1% | 235,100 |
| 2016/07/19 | 6,830 | 6,940 | 6,770 | 6,940 | +130 | +1.9% | 336,900 |
| 2016/07/15 | 7,070 | 7,080 | 6,780 | 6,810 | -230 | -3.3% | 324,900 |
| 2016/07/14 | 6,960 | 7,140 | 6,880 | 7,040 | +20 | +0.3% | 255,100 |
| 2016/07/13 | 7,220 | 7,250 | 6,990 | 7,020 | -120 | -1.7% | 363,000 |
| 2016/07/12 | 7,250 | 7,280 | 7,120 | 7,140 | ±0 | ±0% | 289,100 |
| 2016/07/11 | 7,060 | 7,170 | 7,030 | 7,140 | +240 | +3.5% | 203,300 |
| 2016/07/08 | 7,010 | 7,140 | 6,870 | 6,900 | -70 | -1% | 250,800 |
| 2016/07/07 | 6,970 | 7,010 | 6,900 | 6,970 | +30 | +0.4% | 188,600 |
| 2016/07/06 | 6,910 | 6,970 | 6,810 | 6,940 | -80 | -1.1% | 285,400 |
| 2016/07/05 | 7,010 | 7,020 | 6,890 | 7,020 | +40 | +0.6% | 261,000 |
| 2016/07/04 | 6,940 | 7,010 | 6,900 | 6,980 | +70 | +1% | 189,300 |
| 2016/07/01 | 6,770 | 6,910 | 6,720 | 6,910 | +220 | +3.3% | 262,100 |
| 2016/06/30 | 6,650 | 6,780 | 6,560 | 6,690 | +50 | +0.8% | 302,200 |
| 2016/06/29 | 6,650 | 6,740 | 6,590 | 6,640 | +30 | +0.5% | 181,200 |
| 2016/06/28 | 6,370 | 6,680 | 6,370 | 6,610 | +50 | +0.8% | 220,200 |
| 2016/06/27 | 6,350 | 6,630 | 6,350 | 6,560 | +310 | +5% | 266,400 |
| 2016/06/24 | 6,700 | 6,820 | 6,200 | 6,250 | -480 | -7.1% | 455,400 |
| 2016/06/23 | 6,700 | 6,790 | 6,690 | 6,730 | +70 | +1.1% | 324,400 |
| 2016/06/22 | 6,540 | 6,710 | 6,500 | 6,660 | +20 | +0.3% | 318,100 |
| 2016/06/21 | 6,340 | 6,660 | 6,310 | 6,640 | +240 | +3.8% | 412,500 |
| 2016/06/20 | 6,340 | 6,420 | 6,290 | 6,400 | +140 | +2.2% | 252,200 |
| 2016/06/17 | 6,280 | 6,390 | 6,240 | 6,260 | +160 | +2.6% | 486,900 |
| 2016/06/16 | 6,360 | 6,360 | 6,100 | 6,100 | -350 | -5.4% | 439,800 |
| 2016/06/15 | 6,210 | 6,500 | 6,210 | 6,450 | +270 | +4.4% | 538,000 |
| 2016/06/14 | 6,220 | 6,280 | 6,160 | 6,180 | -40 | -0.6% | 302,600 |
| 2016/06/13 | 6,230 | 6,280 | 6,190 | 6,220 | -110 | -1.7% | 264,900 |
| 2016/06/10 | 6,380 | 6,380 | 6,290 | 6,330 | +30 | +0.5% | 212,700 |
2201～
2250
件表示中 / 3768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 | 388,200円 | -6.4% | -71.8% | 4.89% | 43.23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 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.45倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| サンバイオ | 253,000円 | - | - | 0.00% | - | 117.18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 |
| 東和薬品 | 304,000円 | +7.9% | -3.3% | 2.63% | 8.46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 |
| ジーエヌアイ | 267,000円 | +21.7% | +999.9% | 0.00% | 12.30倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
