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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/13 | 4,540 | 4,655 | 4,505 | 4,635 | +25 | +0.5% | 653,000 |
| 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 |
2501～
2550
件表示中 / 3769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 | 0.96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 | 239,600円 | - | - | 0.00% | - | 110.98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
