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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 4,705 | 4,745 | 4,470 | 4,610 | -95 | -2% | 1,822,000 |
| 2015/04/09 | 4,280 | 4,750 | 4,270 | 4,705 | +425 | +9.9% | 2,560,000 |
| 2015/04/08 | 4,380 | 4,395 | 4,050 | 4,280 | +460 | +12% | 1,939,000 |
| 2015/04/07 | 3,675 | 3,830 | 3,640 | 3,820 | +115 | +3.1% | 861,000 |
| 2015/04/06 | 3,555 | 3,720 | 3,545 | 3,705 | +160 | +4.5% | 565,000 |
| 2015/04/03 | 3,595 | 3,595 | 3,520 | 3,545 | -70 | -1.9% | 472,000 |
| 2015/04/02 | 3,620 | 3,700 | 3,600 | 3,615 | +50 | +1.4% | 583,000 |
| 2015/04/01 | 3,485 | 3,595 | 3,425 | 3,565 | +85 | +2.4% | 774,000 |
| 2015/03/31 | 3,450 | 3,515 | 3,410 | 3,480 | +140 | +4.2% | 737,000 |
| 2015/03/30 | 3,320 | 3,365 | 3,300 | 3,340 | -50 | -1.5% | 1,118,000 |
| 2015/03/27 | 3,680 | 3,730 | 3,260 | 3,390 | -290 | -7.9% | 1,880,000 |
| 2015/03/26 | 3,865 | 3,865 | 3,660 | 3,680 | -205 | -5.3% | 586,000 |
| 2015/03/25 | 3,800 | 3,930 | 3,795 | 3,885 | +115 | +3.1% | 819,000 |
| 2015/03/24 | 3,660 | 3,775 | 3,655 | 3,770 | +105 | +2.9% | 842,000 |
| 2015/03/23 | 3,625 | 3,700 | 3,600 | 3,665 | +110 | +3.1% | 643,000 |
| 2015/03/20 | 3,585 | 3,595 | 3,515 | 3,555 | -30 | -0.8% | 778,000 |
| 2015/03/19 | 3,655 | 3,680 | 3,550 | 3,585 | -115 | -3.1% | 502,000 |
| 2015/03/18 | 3,720 | 3,785 | 3,670 | 3,700 | -20 | -0.5% | 820,000 |
| 2015/03/17 | 3,740 | 3,775 | 3,700 | 3,720 | ±0 | ±0% | 636,000 |
| 2015/03/16 | 3,750 | 3,770 | 3,695 | 3,720 | -70 | -1.8% | 383,000 |
| 2015/03/13 | 3,830 | 3,850 | 3,715 | 3,790 | ±0 | ±0% | 681,000 |
| 2015/03/12 | 3,565 | 3,810 | 3,565 | 3,790 | +225 | +6.3% | 751,000 |
| 2015/03/11 | 3,490 | 3,585 | 3,490 | 3,565 | +20 | +0.6% | 362,000 |
| 2015/03/10 | 3,525 | 3,595 | 3,470 | 3,545 | ±0 | ±0% | 635,000 |
| 2015/03/09 | 3,620 | 3,625 | 3,535 | 3,545 | -100 | -2.7% | 397,000 |
| 2015/03/06 | 3,700 | 3,790 | 3,610 | 3,645 | -90 | -2.4% | 875,000 |
| 2015/03/05 | 3,630 | 3,770 | 3,630 | 3,735 | +105 | +2.9% | 412,000 |
| 2015/03/04 | 3,700 | 3,705 | 3,600 | 3,630 | -100 | -2.7% | 460,000 |
| 2015/03/03 | 3,645 | 3,750 | 3,640 | 3,730 | +155 | +4.3% | 554,000 |
| 2015/03/02 | 3,515 | 3,630 | 3,515 | 3,575 | +40 | +1.1% | 521,000 |
| 2015/02/27 | 3,515 | 3,570 | 3,515 | 3,535 | +10 | +0.3% | 402,000 |
| 2015/02/26 | 3,480 | 3,540 | 3,455 | 3,525 | +35 | +1% | 720,000 |
| 2015/02/25 | 3,465 | 3,495 | 3,450 | 3,490 | +10 | +0.3% | 218,000 |
| 2015/02/24 | 3,480 | 3,500 | 3,465 | 3,480 | +5 | +0.1% | 380,000 |
| 2015/02/23 | 3,440 | 3,480 | 3,440 | 3,475 | +5 | +0.1% | 359,000 |
| 2015/02/20 | 3,430 | 3,480 | 3,430 | 3,470 | +55 | +1.6% | 392,000 |
| 2015/02/19 | 3,325 | 3,415 | 3,305 | 3,415 | +90 | +2.7% | 456,000 |
| 2015/02/18 | 3,325 | 3,360 | 3,265 | 3,325 | +50 | +1.5% | 437,000 |
| 2015/02/17 | 3,250 | 3,295 | 3,205 | 3,275 | -5 | -0.2% | 508,000 |
| 2015/02/16 | 3,380 | 3,440 | 3,230 | 3,280 | -130 | -3.8% | 679,000 |
| 2015/02/13 | 3,390 | 3,460 | 3,385 | 3,410 | +30 | +0.9% | 520,000 |
| 2015/02/12 | 3,345 | 3,460 | 3,330 | 3,380 | +50 | +1.5% | 1,076,000 |
| 2015/02/10 | 3,175 | 3,335 | 3,170 | 3,330 | +170 | +5.4% | 919,000 |
| 2015/02/09 | 3,125 | 3,165 | 3,075 | 3,160 | -15 | -0.5% | 723,000 |
| 2015/02/06 | 2,929 | 3,280 | 2,929 | 3,175 | +396 | +14.2% | 2,214,000 |
| 2015/02/05 | 2,627 | 2,800 | 2,588 | 2,779 | +102 | +3.8% | 589,000 |
| 2015/02/04 | 2,684 | 2,708 | 2,648 | 2,677 | +43 | +1.6% | 621,000 |
| 2015/02/03 | 2,592 | 2,671 | 2,592 | 2,634 | +80 | +3.1% | 554,000 |
| 2015/02/02 | 2,488 | 2,557 | 2,473 | 2,554 | +33 | +1.3% | 192,000 |
| 2015/01/30 | 2,511 | 2,581 | 2,507 | 2,521 | +11 | +0.4% | 385,000 |
2501～
2550
件表示中 / 3735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 | 379,000円 | -6.4% | -71.8% | 5.01% | 42.33倍 | 0.94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 |
| キッセイ薬 | 399,000円 | +3.6% | +6.1% | 3.01% | 13.44倍 | 0.79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 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46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 |
| ジーエヌアイ | 311,500円 | +21.7% | +999.9% | 0.00% | 13.05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 |
| サンバイオ | 217,100円 | - | - | 0.00% | - | 100.56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
