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 |
|---|---|---|---|---|---|---|---|
| 2002/11/14 | 368 | 377.5 | 360 | 362 | -5 | -1.4% | 76,000 |
| 2002/11/13 | 376 | 376 | 367 | 367 | -8.5 | -2.3% | 46,000 |
| 2002/11/12 | 393 | 393 | 375.5 | 375.5 | -19.5 | -4.9% | 42,000 |
| 2002/11/11 | 401 | 401 | 393.5 | 395 | -11 | -2.7% | 54,000 |
| 2002/11/08 | 405.5 | 406 | 401.5 | 406 | -8 | -1.9% | 30,000 |
| 2002/11/07 | 415 | 415 | 414 | 414 | -1 | -0.2% | 18,000 |
| 2002/11/06 | 419.5 | 419.5 | 415 | 415 | +0.5 | +0.1% | 20,000 |
| 2002/11/05 | 407.5 | 414.5 | 402.5 | 414.5 | +13.5 | +3.4% | 12,000 |
| 2002/11/01 | 407.5 | 407.5 | 401 | 401 | -4.5 | -1.1% | 24,000 |
| 2002/10/31 | 405.5 | 407.5 | 405.5 | 405.5 | -3.5 | -0.9% | 16,000 |
| 2002/10/30 | 407.5 | 409.5 | 405.5 | 409 | +3 | +0.7% | 66,000 |
| 2002/10/29 | 402.5 | 410 | 401.5 | 406 | -6.5 | -1.6% | 42,000 |
| 2002/10/28 | 414.5 | 414.5 | 412.5 | 412.5 | -2.5 | -0.6% | 8,000 |
| 2002/10/25 | 406 | 415 | 406 | 415 | -1 | -0.2% | 68,000 |
| 2002/10/24 | 420 | 420 | 411 | 416 | -0.5 | -0.1% | 42,000 |
| 2002/10/23 | 425 | 425 | 406 | 416.5 | -23.5 | -5.3% | 92,000 |
| 2002/10/22 | 477 | 477 | 440 | 440 | -32 | -6.8% | 34,000 |
| 2002/10/21 | 475 | 480 | 469 | 472 | +9.5 | +2.1% | 146,000 |
| 2002/10/18 | 455 | 462.5 | 453 | 462.5 | +16.5 | +3.7% | 68,000 |
| 2002/10/17 | 436.5 | 450.5 | 435 | 446 | +9.5 | +2.2% | 46,000 |
| 2002/10/16 | 457 | 460 | 436.5 | 436.5 | -5.5 | -1.2% | 112,000 |
| 2002/10/15 | 416 | 442 | 416 | 442 | +46 | +11.6% | 98,000 |
| 2002/10/11 | 387.5 | 398.5 | 383 | 396 | +21 | +5.6% | 30,000 |
| 2002/10/10 | 375 | 375.5 | 364 | 375 | -7.5 | -2% | 62,000 |
| 2002/10/09 | 384 | 389 | 381 | 382.5 | -1.5 | -0.4% | 28,000 |
| 2002/10/08 | 380.5 | 384 | 377.5 | 384 | +3.5 | +0.9% | 86,000 |
| 2002/10/07 | 390 | 390 | 379 | 380.5 | -18 | -4.5% | 46,000 |
| 2002/10/04 | 401 | 401.5 | 389.5 | 398.5 | -11.5 | -2.8% | 144,000 |
| 2002/10/03 | 431.5 | 436 | 405 | 410 | -29 | -6.6% | 58,000 |
| 2002/10/02 | 435 | 440 | 434 | 439 | -10 | -2.2% | 54,000 |
| 2002/10/01 | 461.5 | 461.5 | 449 | 449 | -12 | -2.6% | 36,000 |
| 2002/09/30 | 455 | 475 | 455 | 461 | +1 | +0.2% | 48,000 |
| 2002/09/27 | 461.5 | 462.5 | 460 | 460 | -2.5 | -0.5% | 56,000 |
| 2002/09/26 | 470 | 470 | 462.5 | 462.5 | -7.5 | -1.6% | 56,000 |
| 2002/09/25 | 466 | 471 | 466 | 470 | -0.5 | -0.1% | 68,000 |
| 2002/09/24 | 470 | 470.5 | 467 | 470.5 | ±0 | ±0% | 38,000 |
| 2002/09/20 | 466.5 | 475 | 466.5 | 470.5 | -6 | -1.3% | 40,000 |
| 2002/09/19 | 468 | 479 | 468 | 476.5 | +11.5 | +2.5% | 74,000 |
| 2002/09/18 | 474.5 | 476 | 465 | 465 | -19.5 | -4% | 88,000 |
| 2002/09/17 | 473.5 | 485.5 | 473.5 | 484.5 | +11 | +2.3% | 42,000 |
| 2002/09/13 | 475.5 | 475.5 | 472.5 | 473.5 | -17 | -3.5% | 100,000 |
| 2002/09/12 | 499.5 | 499.5 | 489 | 490.5 | -9.5 | -1.9% | 28,000 |
| 2002/09/11 | 502.5 | 502.5 | 497.5 | 500 | -2.5 | -0.5% | 24,000 |
| 2002/09/10 | 509.5 | 509.5 | 500 | 502.5 | +6 | +1.2% | 36,000 |
| 2002/09/09 | 491 | 496.5 | 487 | 496.5 | +0.5 | +0.1% | 62,000 |
| 2002/09/06 | 487.5 | 496 | 485.5 | 496 | -14 | -2.7% | 56,000 |
| 2002/09/05 | 507.5 | 512.5 | 500 | 510 | +5 | +1% | 40,000 |
| 2002/09/04 | 507.5 | 507.5 | 500 | 505 | -12.5 | -2.4% | 70,000 |
| 2002/09/03 | 526.5 | 526.5 | 512.5 | 517.5 | +6 | +1.2% | 30,000 |
| 2002/09/02 | 509.5 | 511.5 | 509 | 511.5 | -17 | -3.2% | 28,000 |
5501～
5550
件表示中 / 6946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 | 222,200円 | +0.4% | -8.4% | 2.39% | 28.52倍 | 1.61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 |
| 持田薬 | 309,000円 | +3.0% | +27.5% | 2.59% | 19.56倍 | 0.85倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| 杏林製薬 | 148,600円 | +8.8% | +99.9% | 3.50% | 9.49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 |
| ネクセラファーマ | 93,400円 | +22.8% | - | 0.00% | 76.31倍 | 1.23倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| あすかＨＤ | 229,600円 | +0.3% | +2.7% | 2.18% | 13.02倍 | 1.01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
