栄研化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 510 | 512.5 | 503.5 | 510 | +2 | +0.4% | 54,000 |
| 2004/06/23 | 514.5 | 514.5 | 508 | 508 | -1 | -0.2% | 52,000 |
| 2004/06/22 | 511 | 517.5 | 507.5 | 509 | +1.5 | +0.3% | 128,000 |
| 2004/06/21 | 503.5 | 513.5 | 503.5 | 507.5 | +6.5 | +1.3% | 42,000 |
| 2004/06/18 | 505.5 | 505.5 | 501 | 501 | -4.5 | -0.9% | 60,000 |
| 2004/06/17 | 510 | 510 | 505 | 505.5 | -1.5 | -0.3% | 88,000 |
| 2004/06/16 | 506 | 510 | 504 | 507 | +3 | +0.6% | 56,000 |
| 2004/06/15 | 505.5 | 506.5 | 502.5 | 504 | -8.5 | -1.7% | 90,000 |
| 2004/06/14 | 521.5 | 521.5 | 510 | 512.5 | -8.5 | -1.6% | 50,000 |
| 2004/06/11 | 516.5 | 526 | 515 | 521 | +8.5 | +1.7% | 188,000 |
| 2004/06/10 | 509.5 | 512.5 | 506 | 512.5 | +2.5 | +0.5% | 50,000 |
| 2004/06/09 | 514.5 | 517.5 | 506 | 510 | +4 | +0.8% | 62,000 |
| 2004/06/08 | 514 | 517.5 | 506 | 506 | +1.5 | +0.3% | 148,000 |
| 2004/06/07 | 495 | 505.5 | 495 | 504.5 | +14.5 | +3% | 62,000 |
| 2004/06/04 | 487.5 | 492.5 | 483 | 490 | +6 | +1.2% | 96,000 |
| 2004/06/03 | 496 | 496 | 478.5 | 484 | -14.5 | -2.9% | 176,000 |
| 2004/06/02 | 500.5 | 501 | 497.5 | 498.5 | -0.5 | -0.1% | 72,000 |
| 2004/06/01 | 501 | 505 | 499 | 499 | -0.5 | -0.1% | 100,000 |
| 2004/05/31 | 504 | 504.5 | 496 | 499.5 | +1 | +0.2% | 66,000 |
| 2004/05/28 | 499 | 505 | 497.5 | 498.5 | -1 | -0.2% | 104,000 |
| 2004/05/27 | 506.5 | 506.5 | 497.5 | 499.5 | -7 | -1.4% | 54,000 |
| 2004/05/26 | 502.5 | 509 | 500 | 506.5 | +6.5 | +1.3% | 84,000 |
| 2004/05/25 | 509 | 509 | 500 | 500 | -6 | -1.2% | 34,000 |
| 2004/05/24 | 498.5 | 508.5 | 498.5 | 506 | +8.5 | +1.7% | 70,000 |
| 2004/05/21 | 492.5 | 502.5 | 488.5 | 497.5 | -5 | -1% | 84,000 |
| 2004/05/20 | 512 | 512 | 498 | 502.5 | +5 | +1% | 118,000 |
| 2004/05/19 | 488 | 501.5 | 483 | 497.5 | +15.5 | +3.2% | 154,000 |
| 2004/05/18 | 470 | 495 | 470 | 482 | -13 | -2.6% | 270,000 |
| 2004/05/17 | 508.5 | 510 | 491 | 495 | -20 | -3.9% | 228,000 |
| 2004/05/14 | 510 | 516 | 510 | 515 | -4 | -0.8% | 134,000 |
| 2004/05/13 | 517.5 | 522 | 509 | 519 | +4 | +0.8% | 66,000 |
| 2004/05/12 | 510.5 | 515 | 501.5 | 515 | +0.5 | +0.1% | 286,000 |
| 2004/05/11 | 510 | 515 | 501.5 | 514.5 | -10.5 | -2% | 134,000 |
| 2004/05/10 | 542 | 542 | 515 | 525 | -18 | -3.3% | 268,000 |
| 2004/05/07 | 543 | 551.5 | 541 | 543 | -10 | -1.8% | 142,000 |
| 2004/05/06 | 556.5 | 560 | 547.5 | 553 | -3 | -0.5% | 154,000 |
| 2004/04/30 | 555 | 556 | 542.5 | 556 | +1 | +0.2% | 220,000 |
| 2004/04/28 | 546 | 555 | 542.5 | 555 | +5 | +0.9% | 120,000 |
| 2004/04/27 | 554 | 554.5 | 546 | 550 | -5 | -0.9% | 158,000 |
| 2004/04/26 | 559 | 559 | 554 | 555 | +2.5 | +0.5% | 234,000 |
| 2004/04/23 | 566.5 | 566.5 | 551 | 552.5 | +16 | +3% | 404,000 |
| 2004/04/22 | 535 | 538.5 | 528.5 | 536.5 | +6.5 | +1.2% | 154,000 |
| 2004/04/21 | 531.5 | 531.5 | 525 | 530 | +2.5 | +0.5% | 194,000 |
| 2004/04/20 | 525.5 | 535 | 520.5 | 527.5 | +11.5 | +2.2% | 170,000 |
| 2004/04/19 | 535.5 | 537.5 | 514.5 | 516 | -17.5 | -3.3% | 170,000 |
| 2004/04/16 | 537.5 | 537.5 | 527.5 | 533.5 | +7 | +1.3% | 112,000 |
| 2004/04/15 | 545 | 545 | 525 | 526.5 | -22.5 | -4.1% | 182,000 |
| 2004/04/14 | 546 | 549 | 543 | 549 | +0.5 | +0.1% | 132,000 |
| 2004/04/13 | 556.5 | 557.5 | 545.5 | 548.5 | -7.5 | -1.3% | 166,000 |
| 2004/04/12 | 562.5 | 562.5 | 552 | 556 | +3.5 | +0.6% | 86,000 |
5001～
5050
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「栄研化」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 |
|---|---|---|---|---|---|---|---|---|
| 栄研化 | 210,500円 | +0.4% | -8.4% | 2.52% | 27.82倍 | 1.58倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| 杏林製薬 | 149,500円 | +3.2% | +4.5% | 3.48% | 17.17倍 | 0.66倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ＪＣＲファーマ | 72,100円 | -3.7% | -36.7% | 2.77% | 23.74倍 | 1.55倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| サンバイオ | 97,900円 | - | - | 0.00% | - | 49.29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 |
| あすかＨＤ | 201,100円 | +0.3% | +2.7% | 2.49% | 11.41倍 | 0.89倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
市場注目の銘柄
チャート関連のコラム
