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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 4,390 | 4,475 | 4,380 | 4,420 | -5 | -0.1% | 418,000 |
| 2015/06/25 | 4,425 | 4,475 | 4,360 | 4,425 | -5 | -0.1% | 557,000 |
| 2015/06/24 | 4,290 | 4,450 | 4,260 | 4,430 | +180 | +4.2% | 707,000 |
| 2015/06/23 | 4,230 | 4,265 | 4,180 | 4,250 | +40 | +1% | 281,000 |
| 2015/06/22 | 4,190 | 4,275 | 4,165 | 4,210 | +20 | +0.5% | 511,000 |
| 2015/06/19 | 4,300 | 4,300 | 4,190 | 4,190 | -45 | -1.1% | 652,000 |
| 2015/06/18 | 4,095 | 4,315 | 4,095 | 4,235 | +170 | +4.2% | 909,000 |
| 2015/06/17 | 4,105 | 4,110 | 4,040 | 4,065 | +15 | +0.4% | 416,000 |
| 2015/06/16 | 4,080 | 4,095 | 4,050 | 4,050 | -40 | -1% | 240,000 |
| 2015/06/15 | 4,055 | 4,110 | 4,020 | 4,090 | +35 | +0.9% | 331,000 |
| 2015/06/12 | 4,195 | 4,215 | 4,010 | 4,055 | -65 | -1.6% | 901,000 |
| 2015/06/11 | 3,950 | 4,135 | 3,950 | 4,120 | +175 | +4.4% | 736,000 |
| 2015/06/10 | 3,925 | 3,980 | 3,910 | 3,945 | -5 | -0.1% | 489,000 |
| 2015/06/09 | 3,835 | 3,995 | 3,830 | 3,950 | +60 | +1.5% | 636,000 |
| 2015/06/08 | 3,940 | 3,945 | 3,885 | 3,890 | -55 | -1.4% | 360,000 |
| 2015/06/05 | 3,885 | 3,990 | 3,885 | 3,945 | +20 | +0.5% | 652,000 |
| 2015/06/04 | 4,010 | 4,010 | 3,895 | 3,925 | -85 | -2.1% | 702,000 |
| 2015/06/03 | 4,030 | 4,045 | 3,940 | 4,010 | -80 | -2% | 770,000 |
| 2015/06/02 | 4,090 | 4,150 | 4,065 | 4,090 | +20 | +0.5% | 595,000 |
| 2015/06/01 | 4,005 | 4,090 | 4,005 | 4,070 | -5 | -0.1% | 481,000 |
| 2015/05/29 | 4,105 | 4,135 | 4,045 | 4,075 | -25 | -0.6% | 464,000 |
| 2015/05/28 | 4,155 | 4,155 | 4,045 | 4,100 | -15 | -0.4% | 384,000 |
| 2015/05/27 | 4,150 | 4,240 | 4,105 | 4,115 | -55 | -1.3% | 479,000 |
| 2015/05/26 | 4,260 | 4,270 | 4,150 | 4,170 | -100 | -2.3% | 380,000 |
| 2015/05/25 | 4,370 | 4,400 | 4,270 | 4,270 | -100 | -2.3% | 278,000 |
| 2015/05/22 | 4,405 | 4,430 | 4,355 | 4,370 | +5 | +0.1% | 247,000 |
| 2015/05/21 | 4,355 | 4,390 | 4,340 | 4,365 | -15 | -0.3% | 277,000 |
| 2015/05/20 | 4,290 | 4,430 | 4,290 | 4,380 | +150 | +3.5% | 468,000 |
| 2015/05/19 | 4,245 | 4,310 | 4,205 | 4,230 | -85 | -2% | 473,000 |
| 2015/05/18 | 4,340 | 4,365 | 4,255 | 4,315 | -55 | -1.3% | 472,000 |
| 2015/05/15 | 4,220 | 4,385 | 4,205 | 4,370 | +190 | +4.5% | 568,000 |
| 2015/05/14 | 4,090 | 4,280 | 4,090 | 4,180 | +105 | +2.6% | 612,000 |
| 2015/05/13 | 4,005 | 4,095 | 3,945 | 4,075 | +20 | +0.5% | 716,000 |
| 2015/05/12 | 4,190 | 4,375 | 3,825 | 4,055 | -115 | -2.8% | 774,000 |
| 2015/05/11 | 4,170 | 4,215 | 4,140 | 4,170 | +90 | +2.2% | 387,000 |
| 2015/05/08 | 4,060 | 4,170 | 4,045 | 4,080 | -40 | -1% | 424,000 |
| 2015/05/07 | 4,200 | 4,325 | 4,095 | 4,120 | -55 | -1.3% | 734,000 |
| 2015/05/01 | 4,245 | 4,270 | 4,145 | 4,175 | -110 | -2.6% | 690,000 |
| 2015/04/30 | 4,320 | 4,370 | 4,240 | 4,285 | -160 | -3.6% | 779,000 |
| 2015/04/28 | 4,575 | 4,590 | 4,445 | 4,445 | -155 | -3.4% | 468,000 |
| 2015/04/27 | 4,575 | 4,720 | 4,565 | 4,600 | -10 | -0.2% | 674,000 |
| 2015/04/24 | 4,450 | 4,640 | 4,400 | 4,610 | +130 | +2.9% | 666,000 |
| 2015/04/23 | 4,435 | 4,500 | 4,390 | 4,480 | +5 | +0.1% | 646,000 |
| 2015/04/22 | 4,450 | 4,480 | 4,420 | 4,475 | ±0 | ±0% | 477,000 |
| 2015/04/21 | 4,350 | 4,500 | 4,305 | 4,475 | +80 | +1.8% | 749,000 |
| 2015/04/20 | 4,360 | 4,540 | 4,360 | 4,395 | -35 | -0.8% | 571,000 |
| 2015/04/17 | 4,535 | 4,555 | 4,420 | 4,430 | -160 | -3.5% | 771,000 |
| 2015/04/16 | 4,560 | 4,615 | 4,510 | 4,590 | -15 | -0.3% | 630,000 |
| 2015/04/15 | 4,480 | 4,615 | 4,465 | 4,605 | +55 | +1.2% | 837,000 |
| 2015/04/14 | 4,550 | 4,600 | 4,510 | 4,550 | -85 | -1.8% | 537,000 |
2301～
2350
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
