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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 856 | 877 | 856 | 866 | +12 | +1.4% | 453,000 |
| 2010/10/12 | 881 | 881 | 852 | 854 | -25 | -2.8% | 333,000 |
| 2010/10/08 | 883 | 893 | 879 | 879 | -5 | -0.6% | 355,000 |
| 2010/10/07 | 891 | 896 | 880 | 884 | -4 | -0.5% | 326,000 |
| 2010/10/06 | 887 | 898 | 882 | 888 | +4 | +0.5% | 524,000 |
| 2010/10/05 | 868 | 887 | 864 | 884 | +15 | +1.7% | 544,000 |
| 2010/10/04 | 885 | 885 | 867 | 869 | -8 | -0.9% | 494,000 |
| 2010/10/01 | 869 | 881 | 868 | 877 | +7 | +0.8% | 401,000 |
| 2010/09/30 | 878 | 888 | 870 | 870 | -15 | -1.7% | 401,000 |
| 2010/09/29 | 876 | 886 | 876 | 885 | +5 | +0.6% | 367,000 |
| 2010/09/28 | 872 | 880 | 866 | 880 | -10 | -1.1% | 292,000 |
| 2010/09/27 | 888 | 892 | 886 | 890 | +2 | +0.2% | 297,000 |
| 2010/09/24 | 892 | 895 | 888 | 888 | -4 | -0.4% | 336,000 |
| 2010/09/22 | 894 | 896 | 889 | 892 | +2 | +0.2% | 245,000 |
| 2010/09/21 | 894 | 895 | 889 | 890 | +3 | +0.3% | 331,000 |
| 2010/09/17 | 886 | 891 | 882 | 887 | +6 | +0.7% | 346,000 |
| 2010/09/16 | 885 | 891 | 877 | 881 | +6 | +0.7% | 532,000 |
| 2010/09/15 | 870 | 882 | 869 | 875 | -1 | -0.1% | 865,000 |
| 2010/09/14 | 889 | 889 | 875 | 876 | -11 | -1.2% | 795,000 |
| 2010/09/13 | 903 | 904 | 884 | 887 | -16 | -1.8% | 965,000 |
| 2010/09/10 | 916 | 924 | 901 | 903 | -15 | -1.6% | 899,000 |
| 2010/09/09 | 926 | 931 | 914 | 918 | -6 | -0.6% | 564,000 |
| 2010/09/08 | 939 | 940 | 913 | 924 | -18 | -1.9% | 551,000 |
| 2010/09/07 | 948 | 948 | 938 | 942 | -6 | -0.6% | 399,000 |
| 2010/09/06 | 924 | 949 | 924 | 948 | +24 | +2.6% | 530,000 |
| 2010/09/03 | 918 | 928 | 918 | 924 | +6 | +0.7% | 268,000 |
| 2010/09/02 | 926 | 927 | 912 | 918 | -2 | -0.2% | 306,000 |
| 2010/09/01 | 910 | 921 | 907 | 920 | +10 | +1.1% | 432,000 |
| 2010/08/31 | 930 | 934 | 908 | 910 | -20 | -2.2% | 556,000 |
| 2010/08/30 | 920 | 936 | 919 | 930 | +12 | +1.3% | 473,000 |
| 2010/08/27 | 919 | 930 | 914 | 918 | -1 | -0.1% | 1,049,000 |
| 2010/08/26 | 914 | 919 | 911 | 919 | +6 | +0.7% | 354,000 |
| 2010/08/25 | 920 | 921 | 910 | 913 | -8 | -0.9% | 456,000 |
| 2010/08/24 | 907 | 923 | 907 | 921 | +14 | +1.5% | 534,000 |
| 2010/08/23 | 904 | 909 | 902 | 907 | +3 | +0.3% | 312,000 |
| 2010/08/20 | 910 | 910 | 903 | 904 | -6 | -0.7% | 392,000 |
| 2010/08/19 | 911 | 914 | 908 | 910 | -1 | -0.1% | 420,000 |
| 2010/08/18 | 905 | 914 | 905 | 911 | +8 | +0.9% | 610,000 |
| 2010/08/17 | 901 | 907 | 894 | 903 | +2 | +0.2% | 438,000 |
| 2010/08/16 | 890 | 902 | 884 | 901 | +11 | +1.2% | 314,000 |
| 2010/08/13 | 886 | 893 | 884 | 890 | +4 | +0.5% | 326,000 |
| 2010/08/12 | 883 | 889 | 879 | 886 | -8 | -0.9% | 341,000 |
| 2010/08/11 | 896 | 902 | 890 | 894 | +1 | +0.1% | 496,000 |
| 2010/08/10 | 897 | 904 | 888 | 893 | -2 | -0.2% | 464,000 |
| 2010/08/09 | 882 | 895 | 882 | 895 | +14 | +1.6% | 442,000 |
| 2010/08/06 | 864 | 885 | 864 | 881 | +19 | +2.2% | 498,000 |
| 2010/08/05 | 850 | 863 | 846 | 862 | +18 | +2.1% | 401,000 |
| 2010/08/04 | 857 | 860 | 843 | 844 | -14 | -1.6% | 498,000 |
| 2010/08/03 | 862 | 862 | 845 | 858 | +4 | +0.5% | 272,000 |
| 2010/08/02 | 853 | 863 | 851 | 854 | ±0 | ±0% | 196,000 |
3601～
3650
件表示中 / 3732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 | 379,100円 | -6.4% | -71.8% | 5.01% | 42.34倍 | 0.95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 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46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 | 233,200円 | - | - | 0.00% | - | 111.58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 |
| ジーエヌアイ | 330,000円 | +21.7% | +999.9% | 0.00% | 13.83倍 | 4.76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 |
| 東和薬品 | 299,700円 | +7.9% | -3.3% | 2.67% | 8.34倍 | 0.86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
