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 |
|---|---|---|---|---|---|---|---|
| 2012/08/17 | 1,125 | 1,127 | 1,111 | 1,115 | -5 | -0.4% | 259,000 |
| 2012/08/16 | 1,126 | 1,132 | 1,117 | 1,120 | -6 | -0.5% | 238,000 |
| 2012/08/15 | 1,126 | 1,127 | 1,120 | 1,126 | ±0 | ±0% | 60,000 |
| 2012/08/14 | 1,107 | 1,129 | 1,105 | 1,126 | +19 | +1.7% | 175,000 |
| 2012/08/13 | 1,107 | 1,114 | 1,106 | 1,107 | -4 | -0.4% | 117,000 |
| 2012/08/10 | 1,114 | 1,117 | 1,103 | 1,111 | -3 | -0.3% | 130,000 |
| 2012/08/09 | 1,110 | 1,117 | 1,101 | 1,114 | +11 | +1% | 324,000 |
| 2012/08/08 | 1,104 | 1,111 | 1,099 | 1,103 | +3 | +0.3% | 244,000 |
| 2012/08/07 | 1,096 | 1,105 | 1,091 | 1,100 | +4 | +0.4% | 275,000 |
| 2012/08/06 | 1,080 | 1,097 | 1,079 | 1,096 | +19 | +1.8% | 227,000 |
| 2012/08/03 | 1,110 | 1,118 | 1,076 | 1,077 | -48 | -4.3% | 251,000 |
| 2012/08/02 | 1,113 | 1,132 | 1,113 | 1,125 | +12 | +1.1% | 242,000 |
| 2012/08/01 | 1,101 | 1,114 | 1,101 | 1,113 | +2 | +0.2% | 182,000 |
| 2012/07/31 | 1,110 | 1,118 | 1,105 | 1,111 | ±0 | ±0% | 151,000 |
| 2012/07/30 | 1,105 | 1,111 | 1,096 | 1,111 | +9 | +0.8% | 132,000 |
| 2012/07/27 | 1,113 | 1,114 | 1,098 | 1,102 | -10 | -0.9% | 78,000 |
| 2012/07/26 | 1,113 | 1,114 | 1,096 | 1,112 | +6 | +0.5% | 238,000 |
| 2012/07/25 | 1,101 | 1,117 | 1,096 | 1,106 | +1 | +0.1% | 202,000 |
| 2012/07/24 | 1,110 | 1,117 | 1,101 | 1,105 | ±0 | ±0% | 303,000 |
| 2012/07/23 | 1,111 | 1,124 | 1,105 | 1,105 | -17 | -1.5% | 179,000 |
| 2012/07/20 | 1,148 | 1,148 | 1,120 | 1,122 | -25 | -2.2% | 262,000 |
| 2012/07/19 | 1,140 | 1,148 | 1,135 | 1,147 | +14 | +1.2% | 213,000 |
| 2012/07/18 | 1,140 | 1,148 | 1,129 | 1,133 | ±0 | ±0% | 264,000 |
| 2012/07/17 | 1,129 | 1,138 | 1,125 | 1,133 | +4 | +0.4% | 245,000 |
| 2012/07/13 | 1,121 | 1,135 | 1,121 | 1,129 | +9 | +0.8% | 208,000 |
| 2012/07/12 | 1,116 | 1,126 | 1,111 | 1,120 | +2 | +0.2% | 193,000 |
| 2012/07/11 | 1,132 | 1,132 | 1,112 | 1,118 | -11 | -1% | 314,000 |
| 2012/07/10 | 1,120 | 1,131 | 1,116 | 1,129 | +10 | +0.9% | 266,000 |
| 2012/07/09 | 1,102 | 1,121 | 1,102 | 1,119 | +12 | +1.1% | 133,000 |
| 2012/07/06 | 1,129 | 1,129 | 1,101 | 1,107 | -21 | -1.9% | 199,000 |
| 2012/07/05 | 1,140 | 1,141 | 1,124 | 1,128 | +2 | +0.2% | 209,000 |
| 2012/07/04 | 1,133 | 1,133 | 1,122 | 1,126 | -5 | -0.4% | 234,000 |
| 2012/07/03 | 1,112 | 1,131 | 1,112 | 1,131 | +20 | +1.8% | 252,000 |
| 2012/07/02 | 1,124 | 1,127 | 1,111 | 1,111 | -7 | -0.6% | 202,000 |
| 2012/06/29 | 1,096 | 1,122 | 1,096 | 1,118 | +15 | +1.4% | 246,000 |
| 2012/06/28 | 1,093 | 1,107 | 1,093 | 1,103 | +5 | +0.5% | 241,000 |
| 2012/06/27 | 1,090 | 1,098 | 1,085 | 1,098 | +10 | +0.9% | 190,000 |
| 2012/06/26 | 1,086 | 1,106 | 1,086 | 1,088 | -3 | -0.3% | 297,000 |
| 2012/06/25 | 1,086 | 1,098 | 1,086 | 1,091 | -5 | -0.5% | 195,000 |
| 2012/06/22 | 1,082 | 1,099 | 1,078 | 1,096 | +10 | +0.9% | 321,000 |
| 2012/06/21 | 1,078 | 1,087 | 1,075 | 1,086 | +8 | +0.7% | 392,000 |
| 2012/06/20 | 1,080 | 1,085 | 1,077 | 1,078 | +15 | +1.4% | 322,000 |
| 2012/06/19 | 1,062 | 1,072 | 1,058 | 1,063 | +12 | +1.1% | 415,000 |
| 2012/06/18 | 1,048 | 1,056 | 1,048 | 1,051 | +10 | +1% | 285,000 |
| 2012/06/15 | 1,014 | 1,049 | 1,014 | 1,041 | +28 | +2.8% | 552,000 |
| 2012/06/14 | 1,031 | 1,033 | 1,011 | 1,013 | -18 | -1.7% | 327,000 |
| 2012/06/13 | 1,030 | 1,038 | 1,030 | 1,031 | +2 | +0.2% | 158,000 |
| 2012/06/12 | 1,026 | 1,032 | 1,019 | 1,029 | +3 | +0.3% | 209,000 |
| 2012/06/11 | 1,039 | 1,039 | 1,025 | 1,026 | -11 | -1.1% | 204,000 |
| 2012/06/08 | 1,042 | 1,042 | 1,029 | 1,037 | -3 | -0.3% | 232,000 |
3001～
3050
件表示中 / 3587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 | 438,200円 | +22.8% | +113.0% | 4.34% | 11.69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 | 198,700円 | +4.0% | +25.4% | 2.67% | 9.18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 | 61,600円 | +7.5% | - | 0.00% | - | 2.14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 | 360,000円 | +14.5% | -2.3% | 2.50% | 13.17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 | 280,000円 | +15.0% | -7.3% | 2.14% | 9.19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
