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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 1,500 | 1,504 | 1,480 | 1,485 | -25 | -1.7% | 97,300 |
| 2023/06/26 | 1,525 | 1,525 | 1,503 | 1,510 | -18 | -1.2% | 62,100 |
| 2023/06/23 | 1,556 | 1,556 | 1,521 | 1,528 | -9 | -0.6% | 100,400 |
| 2023/06/22 | 1,549 | 1,551 | 1,533 | 1,537 | -12 | -0.8% | 72,600 |
| 2023/06/21 | 1,558 | 1,566 | 1,546 | 1,549 | -13 | -0.8% | 67,500 |
| 2023/06/20 | 1,553 | 1,562 | 1,544 | 1,562 | +5 | +0.3% | 78,000 |
| 2023/06/19 | 1,530 | 1,557 | 1,530 | 1,557 | +27 | +1.8% | 124,300 |
| 2023/06/16 | 1,515 | 1,530 | 1,513 | 1,530 | +12 | +0.8% | 219,900 |
| 2023/06/15 | 1,520 | 1,529 | 1,516 | 1,518 | -11 | -0.7% | 93,100 |
| 2023/06/14 | 1,529 | 1,535 | 1,522 | 1,529 | ±0 | ±0% | 94,300 |
| 2023/06/13 | 1,543 | 1,546 | 1,529 | 1,529 | -19 | -1.2% | 103,000 |
| 2023/06/12 | 1,542 | 1,561 | 1,542 | 1,548 | +26 | +1.7% | 181,100 |
| 2023/06/09 | 1,510 | 1,534 | 1,510 | 1,522 | +3 | +0.2% | 124,600 |
| 2023/06/08 | 1,523 | 1,523 | 1,506 | 1,519 | +1 | +0.1% | 99,700 |
| 2023/06/07 | 1,527 | 1,532 | 1,513 | 1,518 | -3 | -0.2% | 81,800 |
| 2023/06/06 | 1,511 | 1,526 | 1,504 | 1,521 | -4 | -0.3% | 58,200 |
| 2023/06/05 | 1,528 | 1,537 | 1,522 | 1,525 | +22 | +1.5% | 86,000 |
| 2023/06/02 | 1,479 | 1,507 | 1,476 | 1,503 | +23 | +1.6% | 81,100 |
| 2023/06/01 | 1,472 | 1,494 | 1,463 | 1,480 | +5 | +0.3% | 104,800 |
| 2023/05/31 | 1,491 | 1,496 | 1,466 | 1,475 | -26 | -1.7% | 268,300 |
| 2023/05/30 | 1,524 | 1,533 | 1,493 | 1,501 | -36 | -2.3% | 165,800 |
| 2023/05/29 | 1,549 | 1,550 | 1,534 | 1,537 | -4 | -0.3% | 79,000 |
| 2023/05/26 | 1,580 | 1,585 | 1,541 | 1,541 | -39 | -2.5% | 125,200 |
| 2023/05/25 | 1,592 | 1,595 | 1,575 | 1,580 | -11 | -0.7% | 72,800 |
| 2023/05/24 | 1,580 | 1,603 | 1,577 | 1,591 | +3 | +0.2% | 70,600 |
| 2023/05/23 | 1,579 | 1,603 | 1,577 | 1,588 | +14 | +0.9% | 121,300 |
| 2023/05/22 | 1,563 | 1,579 | 1,554 | 1,574 | +9 | +0.6% | 105,300 |
| 2023/05/19 | 1,558 | 1,572 | 1,556 | 1,565 | +9 | +0.6% | 76,500 |
| 2023/05/18 | 1,554 | 1,558 | 1,546 | 1,556 | +1 | +0.1% | 93,200 |
| 2023/05/17 | 1,570 | 1,574 | 1,550 | 1,555 | -23 | -1.5% | 77,300 |
| 2023/05/16 | 1,578 | 1,581 | 1,568 | 1,578 | +11 | +0.7% | 63,700 |
| 2023/05/15 | 1,570 | 1,574 | 1,555 | 1,567 | +5 | +0.3% | 80,600 |
| 2023/05/12 | 1,573 | 1,576 | 1,554 | 1,562 | -12 | -0.8% | 67,100 |
| 2023/05/11 | 1,576 | 1,593 | 1,571 | 1,574 | -2 | -0.1% | 81,900 |
| 2023/05/10 | 1,585 | 1,587 | 1,568 | 1,576 | -18 | -1.1% | 135,200 |
| 2023/05/09 | 1,569 | 1,594 | 1,569 | 1,594 | +24 | +1.5% | 65,700 |
| 2023/05/08 | 1,561 | 1,579 | 1,555 | 1,570 | +7 | +0.4% | 69,700 |
| 2023/05/02 | 1,571 | 1,580 | 1,546 | 1,563 | -16 | -1% | 112,600 |
| 2023/05/01 | 1,586 | 1,590 | 1,564 | 1,579 | +2 | +0.1% | 123,000 |
| 2023/04/28 | 1,562 | 1,580 | 1,562 | 1,577 | +29 | +1.9% | 121,300 |
| 2023/04/27 | 1,550 | 1,555 | 1,542 | 1,548 | -8 | -0.5% | 97,900 |
| 2023/04/26 | 1,571 | 1,575 | 1,555 | 1,556 | -21 | -1.3% | 58,000 |
| 2023/04/25 | 1,578 | 1,589 | 1,573 | 1,577 | -3 | -0.2% | 59,700 |
| 2023/04/24 | 1,579 | 1,594 | 1,573 | 1,580 | +11 | +0.7% | 52,100 |
| 2023/04/21 | 1,570 | 1,576 | 1,563 | 1,569 | +1 | +0.1% | 42,500 |
| 2023/04/20 | 1,569 | 1,576 | 1,558 | 1,568 | -5 | -0.3% | 85,900 |
| 2023/04/19 | 1,583 | 1,588 | 1,566 | 1,573 | -16 | -1% | 95,100 |
| 2023/04/18 | 1,581 | 1,591 | 1,577 | 1,589 | +17 | +1.1% | 72,700 |
| 2023/04/17 | 1,568 | 1,574 | 1,563 | 1,572 | +8 | +0.5% | 78,400 |
| 2023/04/14 | 1,580 | 1,585 | 1,563 | 1,564 | -4 | -0.3% | 119,000 |
501～
550
件表示中 / 6994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 | 203,200円 | +4.1% | -3.1% | 2.85% | 17.62倍 | 1.54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 |
| ＪＣＲファーマ | 61,400円 | +14.3% | - | 3.26% | 24.94倍 | 1.59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 |
| ハートシード | 348,000円 | +174.2% | - | 0.00% | - | 10.44倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| あすかＨＤ | 235,700円 | +16.9% | +33.2% | 2.33% | 12.86倍 | 1.02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 |
| タウンズ | 54,500円 | +4.6% | +6.1% | 5.14% | 9.30倍 | 3.44倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
