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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,500 | 1,558 | 1,500 | 1,530 | +31 | +2.1% | 262,000 |
| 2013/08/21 | 1,517 | 1,517 | 1,484 | 1,499 | -17 | -1.1% | 205,000 |
| 2013/08/20 | 1,531 | 1,546 | 1,515 | 1,516 | +1 | +0.1% | 397,000 |
| 2013/08/19 | 1,495 | 1,519 | 1,495 | 1,515 | +20 | +1.3% | 235,000 |
| 2013/08/16 | 1,496 | 1,507 | 1,478 | 1,495 | -10 | -0.7% | 291,000 |
| 2013/08/15 | 1,507 | 1,517 | 1,502 | 1,505 | -38 | -2.5% | 514,000 |
| 2013/08/14 | 1,563 | 1,564 | 1,500 | 1,543 | -28 | -1.8% | 541,000 |
| 2013/08/13 | 1,559 | 1,577 | 1,547 | 1,571 | +11 | +0.7% | 243,000 |
| 2013/08/12 | 1,590 | 1,590 | 1,540 | 1,560 | -40 | -2.5% | 308,000 |
| 2013/08/09 | 1,592 | 1,610 | 1,590 | 1,600 | +21 | +1.3% | 328,000 |
| 2013/08/08 | 1,574 | 1,615 | 1,573 | 1,579 | +6 | +0.4% | 346,000 |
| 2013/08/07 | 1,600 | 1,601 | 1,570 | 1,573 | -27 | -1.7% | 292,000 |
| 2013/08/06 | 1,609 | 1,609 | 1,585 | 1,600 | -4 | -0.2% | 398,000 |
| 2013/08/05 | 1,590 | 1,619 | 1,588 | 1,604 | +7 | +0.4% | 195,000 |
| 2013/08/02 | 1,552 | 1,597 | 1,552 | 1,597 | +47 | +3% | 260,000 |
| 2013/08/01 | 1,515 | 1,550 | 1,512 | 1,550 | +30 | +2% | 240,000 |
| 2013/07/31 | 1,518 | 1,544 | 1,509 | 1,520 | -10 | -0.7% | 184,000 |
| 2013/07/30 | 1,528 | 1,570 | 1,500 | 1,530 | +1 | +0.1% | 285,000 |
| 2013/07/29 | 1,551 | 1,553 | 1,518 | 1,529 | -42 | -2.7% | 218,000 |
| 2013/07/26 | 1,589 | 1,590 | 1,565 | 1,571 | -35 | -2.2% | 132,000 |
| 2013/07/25 | 1,609 | 1,626 | 1,592 | 1,606 | -2 | -0.1% | 200,000 |
| 2013/07/24 | 1,616 | 1,627 | 1,600 | 1,608 | -16 | -1% | 196,000 |
| 2013/07/23 | 1,598 | 1,628 | 1,586 | 1,624 | +31 | +1.9% | 251,000 |
| 2013/07/22 | 1,586 | 1,595 | 1,561 | 1,593 | +25 | +1.6% | 201,000 |
| 2013/07/19 | 1,580 | 1,585 | 1,561 | 1,568 | ±0 | ±0% | 212,000 |
| 2013/07/18 | 1,560 | 1,579 | 1,552 | 1,568 | +8 | +0.5% | 249,000 |
| 2013/07/17 | 1,534 | 1,566 | 1,534 | 1,560 | +17 | +1.1% | 213,000 |
| 2013/07/16 | 1,530 | 1,552 | 1,530 | 1,543 | +10 | +0.7% | 202,000 |
| 2013/07/12 | 1,537 | 1,555 | 1,529 | 1,533 | -3 | -0.2% | 205,000 |
| 2013/07/11 | 1,518 | 1,556 | 1,518 | 1,536 | +3 | +0.2% | 186,000 |
| 2013/07/10 | 1,519 | 1,540 | 1,518 | 1,533 | -2 | -0.1% | 240,000 |
| 2013/07/09 | 1,533 | 1,536 | 1,507 | 1,535 | +15 | +1% | 197,000 |
| 2013/07/08 | 1,541 | 1,547 | 1,518 | 1,520 | -14 | -0.9% | 156,000 |
| 2013/07/05 | 1,537 | 1,540 | 1,524 | 1,534 | +8 | +0.5% | 160,000 |
| 2013/07/04 | 1,531 | 1,531 | 1,519 | 1,526 | +4 | +0.3% | 187,000 |
| 2013/07/03 | 1,546 | 1,549 | 1,511 | 1,522 | +16 | +1.1% | 349,000 |
| 2013/07/02 | 1,508 | 1,508 | 1,484 | 1,506 | +19 | +1.3% | 137,000 |
| 2013/07/01 | 1,488 | 1,498 | 1,457 | 1,487 | +16 | +1.1% | 202,000 |
| 2013/06/28 | 1,430 | 1,471 | 1,430 | 1,471 | +42 | +2.9% | 242,000 |
| 2013/06/27 | 1,395 | 1,430 | 1,387 | 1,429 | +36 | +2.6% | 281,000 |
| 2013/06/26 | 1,421 | 1,436 | 1,392 | 1,393 | -43 | -3% | 240,000 |
| 2013/06/25 | 1,393 | 1,448 | 1,386 | 1,436 | +36 | +2.6% | 616,000 |
| 2013/06/24 | 1,433 | 1,437 | 1,396 | 1,400 | -33 | -2.3% | 275,000 |
| 2013/06/21 | 1,414 | 1,433 | 1,385 | 1,433 | +12 | +0.8% | 228,000 |
| 2013/06/20 | 1,448 | 1,450 | 1,414 | 1,421 | -23 | -1.6% | 307,000 |
| 2013/06/19 | 1,483 | 1,483 | 1,430 | 1,444 | +14 | +1% | 433,000 |
| 2013/06/18 | 1,498 | 1,498 | 1,422 | 1,430 | -38 | -2.6% | 350,000 |
| 2013/06/17 | 1,411 | 1,475 | 1,403 | 1,468 | +55 | +3.9% | 230,000 |
| 2013/06/14 | 1,400 | 1,439 | 1,400 | 1,413 | +28 | +2% | 532,000 |
| 2013/06/13 | 1,438 | 1,439 | 1,383 | 1,385 | -53 | -3.7% | 481,000 |
2751～
2800
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 | 438,700円 | +22.8% | +113.0% | 4.33% | 11.70倍 | 1.07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 | 197,600円 | +4.0% | +25.4% | 2.68% | 9.13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 | 61,800円 | +7.5% | - | 0.00% | - | 2.15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 | 360,500円 | +14.5% | -2.3% | 2.50% | 13.19倍 | 0.70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 | 280,500円 | +15.0% | -7.3% | 2.14% | 9.20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
