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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,586 | 1,600 | 1,583 | 1,596 | +9 | +0.6% | 164,000 |
| 2014/03/10 | 1,605 | 1,612 | 1,583 | 1,587 | -13 | -0.8% | 334,000 |
| 2014/03/07 | 1,581 | 1,602 | 1,579 | 1,600 | +26 | +1.7% | 292,000 |
| 2014/03/06 | 1,558 | 1,578 | 1,558 | 1,574 | +8 | +0.5% | 126,000 |
| 2014/03/05 | 1,570 | 1,578 | 1,558 | 1,566 | +4 | +0.3% | 215,000 |
| 2014/03/04 | 1,545 | 1,566 | 1,532 | 1,562 | +17 | +1.1% | 213,000 |
| 2014/03/03 | 1,558 | 1,579 | 1,536 | 1,545 | -25 | -1.6% | 205,000 |
| 2014/02/28 | 1,576 | 1,576 | 1,553 | 1,570 | +5 | +0.3% | 194,000 |
| 2014/02/27 | 1,577 | 1,580 | 1,562 | 1,565 | -15 | -0.9% | 277,000 |
| 2014/02/26 | 1,574 | 1,596 | 1,574 | 1,580 | -6 | -0.4% | 170,000 |
| 2014/02/25 | 1,583 | 1,591 | 1,574 | 1,586 | +3 | +0.2% | 251,000 |
| 2014/02/24 | 1,571 | 1,599 | 1,565 | 1,583 | -9 | -0.6% | 302,000 |
| 2014/02/21 | 1,579 | 1,597 | 1,576 | 1,592 | +28 | +1.8% | 259,000 |
| 2014/02/20 | 1,577 | 1,582 | 1,552 | 1,564 | -41 | -2.6% | 460,000 |
| 2014/02/19 | 1,570 | 1,611 | 1,564 | 1,605 | -5 | -0.3% | 448,000 |
| 2014/02/18 | 1,590 | 1,617 | 1,580 | 1,610 | +15 | +0.9% | 246,000 |
| 2014/02/17 | 1,580 | 1,610 | 1,579 | 1,595 | +3 | +0.2% | 121,000 |
| 2014/02/14 | 1,608 | 1,620 | 1,571 | 1,592 | -17 | -1.1% | 361,000 |
| 2014/02/13 | 1,605 | 1,620 | 1,597 | 1,609 | +4 | +0.2% | 191,000 |
| 2014/02/12 | 1,595 | 1,610 | 1,577 | 1,605 | +8 | +0.5% | 202,000 |
| 2014/02/10 | 1,571 | 1,615 | 1,563 | 1,597 | +48 | +3.1% | 335,000 |
| 2014/02/07 | 1,557 | 1,567 | 1,530 | 1,549 | +21 | +1.4% | 300,000 |
| 2014/02/06 | 1,538 | 1,568 | 1,526 | 1,528 | -47 | -3% | 340,000 |
| 2014/02/05 | 1,562 | 1,591 | 1,547 | 1,575 | +16 | +1% | 425,000 |
| 2014/02/04 | 1,590 | 1,593 | 1,558 | 1,559 | -71 | -4.4% | 462,000 |
| 2014/02/03 | 1,641 | 1,659 | 1,623 | 1,630 | -12 | -0.7% | 294,000 |
| 2014/01/31 | 1,647 | 1,667 | 1,627 | 1,642 | -11 | -0.7% | 422,000 |
| 2014/01/30 | 1,750 | 1,750 | 1,647 | 1,653 | -23 | -1.4% | 527,000 |
| 2014/01/29 | 1,597 | 1,678 | 1,597 | 1,676 | +82 | +5.1% | 384,000 |
| 2014/01/28 | 1,602 | 1,616 | 1,593 | 1,594 | -10 | -0.6% | 279,000 |
| 2014/01/27 | 1,612 | 1,638 | 1,600 | 1,604 | -23 | -1.4% | 199,000 |
| 2014/01/24 | 1,641 | 1,653 | 1,622 | 1,627 | -38 | -2.3% | 370,000 |
| 2014/01/23 | 1,683 | 1,687 | 1,665 | 1,665 | -8 | -0.5% | 231,000 |
| 2014/01/22 | 1,672 | 1,676 | 1,655 | 1,673 | +1 | +0.1% | 238,000 |
| 2014/01/21 | 1,679 | 1,688 | 1,668 | 1,672 | -7 | -0.4% | 179,000 |
| 2014/01/20 | 1,688 | 1,688 | 1,669 | 1,679 | -8 | -0.5% | 329,000 |
| 2014/01/17 | 1,678 | 1,690 | 1,667 | 1,687 | +29 | +1.7% | 381,000 |
| 2014/01/16 | 1,622 | 1,682 | 1,622 | 1,658 | +38 | +2.3% | 586,000 |
| 2014/01/15 | 1,584 | 1,622 | 1,576 | 1,620 | +40 | +2.5% | 372,000 |
| 2014/01/14 | 1,583 | 1,587 | 1,543 | 1,580 | -10 | -0.6% | 245,000 |
| 2014/01/10 | 1,583 | 1,590 | 1,573 | 1,590 | +7 | +0.4% | 194,000 |
| 2014/01/09 | 1,587 | 1,589 | 1,575 | 1,583 | -5 | -0.3% | 200,000 |
| 2014/01/08 | 1,566 | 1,588 | 1,566 | 1,588 | +23 | +1.5% | 162,000 |
| 2014/01/07 | 1,588 | 1,588 | 1,562 | 1,565 | ±0 | ±0% | 191,000 |
| 2014/01/06 | 1,583 | 1,588 | 1,561 | 1,565 | -15 | -0.9% | 313,000 |
| 2013/12/30 | 1,565 | 1,584 | 1,556 | 1,580 | +24 | +1.5% | 177,000 |
| 2013/12/27 | 1,530 | 1,556 | 1,518 | 1,556 | +24 | +1.6% | 297,000 |
| 2013/12/26 | 1,510 | 1,534 | 1,499 | 1,532 | +42 | +2.8% | 274,000 |
| 2013/12/25 | 1,487 | 1,494 | 1,480 | 1,490 | -5 | -0.3% | 539,000 |
| 2013/12/24 | 1,513 | 1,515 | 1,490 | 1,495 | -18 | -1.2% | 365,000 |
2801～
2850
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 | 388,200円 | -6.4% | -71.8% | 4.89% | 43.23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 | 253,000円 | - | - | 0.00% | - | 117.18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 | 267,000円 | +21.7% | +999.9% | 0.00% | 12.30倍 | 4.21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
