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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 2,017 | 2,063 | 1,980 | 2,061 | +44 | +2.2% | 612,000 |
| 2014/05/23 | 1,932 | 2,034 | 1,932 | 2,017 | +112 | +5.9% | 1,128,000 |
| 2014/05/22 | 1,900 | 1,930 | 1,895 | 1,905 | +5 | +0.3% | 495,000 |
| 2014/05/21 | 1,910 | 1,923 | 1,883 | 1,900 | -27 | -1.4% | 532,000 |
| 2014/05/20 | 1,922 | 1,942 | 1,911 | 1,927 | +5 | +0.3% | 387,000 |
| 2014/05/19 | 1,934 | 1,955 | 1,915 | 1,922 | +20 | +1.1% | 384,000 |
| 2014/05/16 | 1,900 | 1,916 | 1,881 | 1,902 | -35 | -1.8% | 317,000 |
| 2014/05/15 | 1,920 | 1,947 | 1,900 | 1,937 | +17 | +0.9% | 629,000 |
| 2014/05/14 | 1,870 | 1,926 | 1,863 | 1,920 | +50 | +2.7% | 620,000 |
| 2014/05/13 | 1,810 | 1,887 | 1,810 | 1,870 | +76 | +4.2% | 897,000 |
| 2014/05/12 | 1,790 | 1,850 | 1,772 | 1,794 | -14 | -0.8% | 632,000 |
| 2014/05/09 | 1,789 | 1,822 | 1,789 | 1,808 | -2 | -0.1% | 256,000 |
| 2014/05/08 | 1,802 | 1,822 | 1,796 | 1,810 | +1 | +0.1% | 282,000 |
| 2014/05/07 | 1,824 | 1,832 | 1,808 | 1,809 | -21 | -1.1% | 315,000 |
| 2014/05/02 | 1,823 | 1,835 | 1,804 | 1,830 | +6 | +0.3% | 380,000 |
| 2014/05/01 | 1,748 | 1,831 | 1,741 | 1,824 | +62 | +3.5% | 598,000 |
| 2014/04/30 | 1,773 | 1,778 | 1,758 | 1,762 | -10 | -0.6% | 298,000 |
| 2014/04/28 | 1,753 | 1,773 | 1,745 | 1,772 | +16 | +0.9% | 298,000 |
| 2014/04/25 | 1,756 | 1,779 | 1,751 | 1,756 | -8 | -0.5% | 261,000 |
| 2014/04/24 | 1,758 | 1,780 | 1,753 | 1,764 | +6 | +0.3% | 342,000 |
| 2014/04/23 | 1,737 | 1,760 | 1,732 | 1,758 | +32 | +1.9% | 295,000 |
| 2014/04/22 | 1,721 | 1,737 | 1,721 | 1,726 | +8 | +0.5% | 260,000 |
| 2014/04/21 | 1,720 | 1,738 | 1,710 | 1,718 | -3 | -0.2% | 300,000 |
| 2014/04/18 | 1,696 | 1,734 | 1,651 | 1,721 | +37 | +2.2% | 553,000 |
| 2014/04/17 | 1,654 | 1,704 | 1,649 | 1,684 | +33 | +2% | 635,000 |
| 2014/04/16 | 1,637 | 1,658 | 1,624 | 1,651 | +10 | +0.6% | 305,000 |
| 2014/04/15 | 1,628 | 1,646 | 1,607 | 1,641 | +12 | +0.7% | 515,000 |
| 2014/04/14 | 1,566 | 1,654 | 1,566 | 1,629 | +63 | +4% | 844,000 |
| 2014/04/11 | 1,545 | 1,585 | 1,542 | 1,566 | -19 | -1.2% | 326,000 |
| 2014/04/10 | 1,573 | 1,595 | 1,563 | 1,585 | +26 | +1.7% | 380,000 |
| 2014/04/09 | 1,530 | 1,563 | 1,524 | 1,559 | +12 | +0.8% | 532,000 |
| 2014/04/08 | 1,580 | 1,595 | 1,536 | 1,547 | -64 | -4% | 752,000 |
| 2014/04/07 | 1,626 | 1,627 | 1,606 | 1,611 | -16 | -1% | 218,000 |
| 2014/04/04 | 1,632 | 1,634 | 1,621 | 1,627 | -5 | -0.3% | 152,000 |
| 2014/04/03 | 1,630 | 1,643 | 1,623 | 1,632 | +9 | +0.6% | 158,000 |
| 2014/04/02 | 1,642 | 1,643 | 1,621 | 1,623 | -15 | -0.9% | 276,000 |
| 2014/04/01 | 1,636 | 1,639 | 1,613 | 1,638 | +6 | +0.4% | 240,000 |
| 2014/03/31 | 1,617 | 1,637 | 1,589 | 1,632 | +1 | +0.1% | 493,000 |
| 2014/03/28 | 1,598 | 1,631 | 1,584 | 1,631 | +40 | +2.5% | 409,000 |
| 2014/03/27 | 1,568 | 1,593 | 1,555 | 1,591 | +10 | +0.6% | 435,000 |
| 2014/03/26 | 1,576 | 1,597 | 1,563 | 1,581 | +24 | +1.5% | 514,000 |
| 2014/03/25 | 1,560 | 1,574 | 1,553 | 1,557 | +20 | +1.3% | 371,000 |
| 2014/03/24 | 1,552 | 1,576 | 1,533 | 1,537 | +25 | +1.7% | 525,000 |
| 2014/03/20 | 1,552 | 1,556 | 1,510 | 1,512 | -27 | -1.8% | 330,000 |
| 2014/03/19 | 1,512 | 1,557 | 1,512 | 1,539 | +19 | +1.3% | 266,000 |
| 2014/03/18 | 1,507 | 1,532 | 1,496 | 1,520 | +39 | +2.6% | 184,000 |
| 2014/03/17 | 1,502 | 1,521 | 1,479 | 1,481 | -24 | -1.6% | 200,000 |
| 2014/03/14 | 1,512 | 1,544 | 1,500 | 1,505 | -43 | -2.8% | 386,000 |
| 2014/03/13 | 1,555 | 1,561 | 1,544 | 1,548 | -17 | -1.1% | 206,000 |
| 2014/03/12 | 1,580 | 1,580 | 1,561 | 1,565 | -31 | -1.9% | 197,000 |
2751～
2800
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 | 386,600円 | -6.4% | -71.8% | 4.91% | 43.05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 | 255,800円 | - | - | 0.00% | - | 118.48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 | 304,000円 | +7.9% | -3.3% | 2.63% | 8.46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 |
| ジーエヌアイ | 277,300円 | +21.7% | +999.9% | 0.00% | 12.77倍 | 4.37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
