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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 8,110 | 8,360 | 8,040 | 8,270 | +140 | +1.7% | 522,800 |
| 2015/10/26 | 8,030 | 8,230 | 7,950 | 8,130 | +300 | +3.8% | 688,600 |
| 2015/10/23 | 7,840 | 7,910 | 7,600 | 7,830 | +140 | +1.8% | 824,100 |
| 2015/10/22 | 8,330 | 8,350 | 7,240 | 7,690 | -830 | -9.7% | 1,790,500 |
| 2015/10/21 | 8,620 | 8,620 | 8,330 | 8,520 | -90 | -1% | 515,600 |
| 2015/10/20 | 9,130 | 9,180 | 8,480 | 8,610 | -430 | -4.8% | 553,000 |
| 2015/10/19 | 8,890 | 9,170 | 8,880 | 9,040 | +180 | +2% | 347,300 |
| 2015/10/16 | 8,840 | 9,030 | 8,790 | 8,860 | +30 | +0.3% | 290,300 |
| 2015/10/15 | 8,660 | 9,080 | 8,650 | 8,830 | +170 | +2% | 434,200 |
| 2015/10/14 | 8,830 | 8,880 | 8,640 | 8,660 | -80 | -0.9% | 358,200 |
| 2015/10/13 | 8,520 | 8,820 | 8,420 | 8,740 | +110 | +1.3% | 508,800 |
| 2015/10/09 | 8,710 | 8,800 | 8,410 | 8,630 | -40 | -0.5% | 615,000 |
| 2015/10/08 | 8,890 | 8,900 | 8,560 | 8,670 | -370 | -4.1% | 756,600 |
| 2015/10/07 | 9,550 | 9,570 | 8,940 | 9,040 | -580 | -6% | 577,600 |
| 2015/10/06 | 9,610 | 9,730 | 9,370 | 9,620 | +10 | +0.1% | 419,300 |
| 2015/10/05 | 9,120 | 9,670 | 9,120 | 9,610 | +270 | +2.9% | 612,800 |
| 2015/10/02 | 9,700 | 9,850 | 9,210 | 9,340 | -290 | -3% | 977,200 |
| 2015/10/01 | 10,610 | 10,650 | 8,690 | 9,630 | -1,420 | -12.9% | 1,872,100 |
| 2015/09/30 | 10,850 | 11,190 | 10,820 | 11,050 | +320 | +3% | 340,300 |
| 2015/09/29 | 11,320 | 11,580 | 10,630 | 10,730 | -890 | -7.7% | 499,800 |
| 2015/09/28 | 11,830 | 11,930 | 11,500 | 11,620 | +5,700 | +96.3% | 426,400 |
| 2015/09/25 | 5,760 | 5,920 | 5,620 | 5,920 | +150 | +2.6% | 701,000 |
| 2015/09/24 | 5,790 | 5,970 | 5,770 | 5,770 | -150 | -2.5% | 873,000 |
| 2015/09/18 | 5,900 | 6,080 | 5,850 | 5,920 | +30 | +0.5% | 894,000 |
| 2015/09/17 | 5,860 | 5,930 | 5,740 | 5,890 | +30 | +0.5% | 598,000 |
| 2015/09/16 | 5,890 | 5,930 | 5,700 | 5,860 | -20 | -0.3% | 597,000 |
| 2015/09/15 | 5,770 | 5,930 | 5,740 | 5,880 | +120 | +2.1% | 566,000 |
| 2015/09/14 | 5,800 | 6,000 | 5,730 | 5,760 | -50 | -0.9% | 739,000 |
| 2015/09/11 | 5,500 | 5,940 | 5,500 | 5,810 | +240 | +4.3% | 1,043,000 |
| 2015/09/10 | 5,490 | 5,570 | 5,410 | 5,570 | -40 | -0.7% | 673,000 |
| 2015/09/09 | 5,530 | 5,610 | 5,340 | 5,610 | +360 | +6.9% | 1,037,000 |
| 2015/09/08 | 5,760 | 5,770 | 5,230 | 5,250 | -510 | -8.9% | 1,264,000 |
| 2015/09/07 | 5,740 | 5,850 | 5,660 | 5,760 | -80 | -1.4% | 686,000 |
| 2015/09/04 | 6,080 | 6,120 | 5,700 | 5,840 | -320 | -5.2% | 1,595,000 |
| 2015/09/03 | 5,770 | 6,300 | 5,720 | 6,160 | +560 | +10% | 1,474,000 |
| 2015/09/02 | 5,410 | 5,730 | 5,410 | 5,600 | +100 | +1.8% | 859,000 |
| 2015/09/01 | 5,750 | 5,830 | 5,480 | 5,500 | -230 | -4% | 700,000 |
| 2015/08/31 | 5,680 | 5,740 | 5,570 | 5,730 | +60 | +1.1% | 478,000 |
| 2015/08/28 | 5,650 | 5,670 | 5,490 | 5,670 | +190 | +3.5% | 861,000 |
| 2015/08/27 | 5,650 | 5,760 | 5,430 | 5,480 | -10 | -0.2% | 765,000 |
| 2015/08/26 | 5,460 | 5,550 | 5,360 | 5,490 | +130 | +2.4% | 654,000 |
| 2015/08/25 | 5,150 | 5,690 | 5,090 | 5,360 | +20 | +0.4% | 1,198,000 |
| 2015/08/24 | 5,490 | 5,700 | 5,310 | 5,340 | -450 | -7.8% | 1,053,000 |
| 2015/08/21 | 5,950 | 5,970 | 5,770 | 5,790 | -320 | -5.2% | 752,000 |
| 2015/08/20 | 6,090 | 6,250 | 6,090 | 6,110 | -60 | -1% | 561,000 |
| 2015/08/19 | 6,030 | 6,200 | 5,970 | 6,170 | +70 | +1.1% | 856,000 |
| 2015/08/18 | 6,260 | 6,360 | 5,890 | 6,100 | -60 | -1% | 1,179,000 |
| 2015/08/17 | 5,990 | 6,190 | 5,980 | 6,160 | +170 | +2.8% | 446,000 |
| 2015/08/14 | 5,950 | 6,020 | 5,920 | 5,990 | +60 | +1% | 280,000 |
| 2015/08/13 | 5,850 | 6,050 | 5,740 | 5,930 | +60 | +1% | 635,000 |
2401～
2450
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 | 385,500円 | -6.4% | -71.8% | 4.93% | 42.93倍 | 0.95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 | 239,600円 | - | - | 0.00% | - | 110.97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 | 307,000円 | +7.9% | -3.3% | 2.61% | 8.54倍 | 0.88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 | 274,000円 | +21.7% | +999.9% | 0.00% | 12.62倍 | 4.32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
