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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,520 | 1,524 | 1,510 | 1,513 | -7 | -0.5% | 316,000 |
| 2013/12/19 | 1,510 | 1,521 | 1,506 | 1,520 | +13 | +0.9% | 409,000 |
| 2013/12/18 | 1,498 | 1,516 | 1,498 | 1,507 | -9 | -0.6% | 337,000 |
| 2013/12/17 | 1,513 | 1,516 | 1,502 | 1,516 | +10 | +0.7% | 270,000 |
| 2013/12/16 | 1,518 | 1,522 | 1,498 | 1,506 | -21 | -1.4% | 301,000 |
| 2013/12/13 | 1,535 | 1,539 | 1,525 | 1,527 | -4 | -0.3% | 486,000 |
| 2013/12/12 | 1,540 | 1,542 | 1,525 | 1,531 | -8 | -0.5% | 186,000 |
| 2013/12/11 | 1,545 | 1,549 | 1,530 | 1,539 | -8 | -0.5% | 226,000 |
| 2013/12/10 | 1,546 | 1,550 | 1,540 | 1,547 | +3 | +0.2% | 204,000 |
| 2013/12/09 | 1,543 | 1,550 | 1,540 | 1,544 | +9 | +0.6% | 279,000 |
| 2013/12/06 | 1,519 | 1,542 | 1,515 | 1,535 | +22 | +1.5% | 462,000 |
| 2013/12/05 | 1,524 | 1,531 | 1,513 | 1,513 | -11 | -0.7% | 316,000 |
| 2013/12/04 | 1,536 | 1,543 | 1,518 | 1,524 | -12 | -0.8% | 398,000 |
| 2013/12/03 | 1,550 | 1,557 | 1,534 | 1,536 | -11 | -0.7% | 322,000 |
| 2013/12/02 | 1,550 | 1,562 | 1,543 | 1,547 | -4 | -0.3% | 256,000 |
| 2013/11/29 | 1,553 | 1,560 | 1,540 | 1,551 | -2 | -0.1% | 207,000 |
| 2013/11/28 | 1,561 | 1,571 | 1,549 | 1,553 | -11 | -0.7% | 145,000 |
| 2013/11/27 | 1,580 | 1,581 | 1,531 | 1,564 | -15 | -0.9% | 197,000 |
| 2013/11/26 | 1,588 | 1,588 | 1,578 | 1,579 | -13 | -0.8% | 163,000 |
| 2013/11/25 | 1,595 | 1,596 | 1,582 | 1,592 | +6 | +0.4% | 167,000 |
| 2013/11/22 | 1,579 | 1,589 | 1,573 | 1,586 | +13 | +0.8% | 282,000 |
| 2013/11/21 | 1,579 | 1,583 | 1,566 | 1,573 | -2 | -0.1% | 202,000 |
| 2013/11/20 | 1,572 | 1,580 | 1,569 | 1,575 | +3 | +0.2% | 301,000 |
| 2013/11/19 | 1,567 | 1,575 | 1,563 | 1,572 | +4 | +0.3% | 150,000 |
| 2013/11/18 | 1,563 | 1,573 | 1,563 | 1,568 | +6 | +0.4% | 193,000 |
| 2013/11/15 | 1,560 | 1,570 | 1,558 | 1,562 | +1 | +0.1% | 317,000 |
| 2013/11/14 | 1,566 | 1,574 | 1,556 | 1,561 | -4 | -0.3% | 228,000 |
| 2013/11/13 | 1,570 | 1,574 | 1,558 | 1,565 | -5 | -0.3% | 208,000 |
| 2013/11/12 | 1,557 | 1,570 | 1,548 | 1,570 | +13 | +0.8% | 200,000 |
| 2013/11/11 | 1,547 | 1,558 | 1,541 | 1,557 | +19 | +1.2% | 274,000 |
| 2013/11/08 | 1,539 | 1,547 | 1,534 | 1,538 | -11 | -0.7% | 244,000 |
| 2013/11/07 | 1,547 | 1,554 | 1,539 | 1,549 | +12 | +0.8% | 273,000 |
| 2013/11/06 | 1,512 | 1,576 | 1,512 | 1,537 | +14 | +0.9% | 275,000 |
| 2013/11/05 | 1,526 | 1,532 | 1,513 | 1,523 | -5 | -0.3% | 242,000 |
| 2013/11/01 | 1,534 | 1,537 | 1,511 | 1,528 | -6 | -0.4% | 337,000 |
| 2013/10/31 | 1,540 | 1,543 | 1,528 | 1,534 | -6 | -0.4% | 267,000 |
| 2013/10/30 | 1,527 | 1,546 | 1,515 | 1,540 | +16 | +1% | 795,000 |
| 2013/10/29 | 1,524 | 1,533 | 1,510 | 1,524 | -1 | -0.1% | 260,000 |
| 2013/10/28 | 1,516 | 1,526 | 1,509 | 1,525 | +18 | +1.2% | 205,000 |
| 2013/10/25 | 1,523 | 1,523 | 1,500 | 1,507 | -16 | -1.1% | 290,000 |
| 2013/10/24 | 1,511 | 1,527 | 1,505 | 1,523 | +19 | +1.3% | 216,000 |
| 2013/10/23 | 1,512 | 1,533 | 1,504 | 1,504 | -26 | -1.7% | 384,000 |
| 2013/10/22 | 1,540 | 1,540 | 1,511 | 1,530 | -11 | -0.7% | 382,000 |
| 2013/10/21 | 1,516 | 1,542 | 1,515 | 1,541 | +13 | +0.9% | 207,000 |
| 2013/10/18 | 1,533 | 1,535 | 1,522 | 1,528 | ±0 | ±0% | 230,000 |
| 2013/10/17 | 1,508 | 1,528 | 1,507 | 1,528 | +21 | +1.4% | 250,000 |
| 2013/10/16 | 1,500 | 1,510 | 1,499 | 1,507 | +6 | +0.4% | 209,000 |
| 2013/10/15 | 1,492 | 1,504 | 1,487 | 1,501 | +16 | +1.1% | 336,000 |
| 2013/10/11 | 1,495 | 1,510 | 1,477 | 1,485 | -8 | -0.5% | 395,000 |
| 2013/10/10 | 1,469 | 1,493 | 1,469 | 1,493 | +26 | +1.8% | 299,000 |
2851～
2900
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
