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 |
|---|---|---|---|---|---|---|---|
| 2000/08/14 | 825 | 825 | 785 | 800 | -2.5 | -0.3% | 38,000 |
| 2000/08/11 | 805.5 | 825 | 800 | 802.5 | -2.5 | -0.3% | 56,000 |
| 2000/08/10 | 810 | 820 | 775 | 805 | -20 | -2.4% | 48,000 |
| 2000/08/09 | 762.5 | 825 | 762.5 | 825 | +47.5 | +6.1% | 74,000 |
| 2000/08/08 | 789 | 789 | 774 | 777.5 | +7.5 | +1% | 62,000 |
| 2000/08/07 | 735.5 | 770 | 735.5 | 770 | +19.5 | +2.6% | 52,000 |
| 2000/08/04 | 727.5 | 765 | 725.5 | 750.5 | +25 | +3.4% | 130,000 |
| 2000/08/03 | 750 | 750 | 715 | 725.5 | -49.5 | -6.4% | 162,000 |
| 2000/08/02 | 800 | 800 | 765 | 775 | -30 | -3.7% | 60,000 |
| 2000/08/01 | 822.5 | 825 | 805 | 805 | -2.5 | -0.3% | 112,000 |
| 2000/07/31 | 800 | 815 | 797 | 807.5 | -49 | -5.7% | 102,000 |
| 2000/07/28 | 890 | 895 | 855.5 | 856.5 | -43.5 | -4.8% | 80,000 |
| 2000/07/27 | 915 | 919 | 895 | 900 | -20 | -2.2% | 106,000 |
| 2000/07/26 | 895.5 | 920 | 895.5 | 920 | +9.5 | +1% | 48,000 |
| 2000/07/25 | 890.5 | 910.5 | 890.5 | 910.5 | +0.5 | +0.1% | 48,000 |
| 2000/07/24 | 935.5 | 935.5 | 900 | 910 | -30 | -3.2% | 90,000 |
| 2000/07/21 | 995 | 995 | 939.5 | 940 | -5 | -0.5% | 64,000 |
| 2000/07/19 | 925 | 949 | 925 | 945 | -10 | -1% | 48,000 |
| 2000/07/18 | 975.5 | 975.5 | 950 | 955 | -20 | -2.1% | 100,000 |
| 2000/07/17 | 935.5 | 1,000 | 935.5 | 975 | +50 | +5.4% | 104,000 |
| 2000/07/14 | 925 | 965 | 910 | 925 | +45 | +5.1% | 124,000 |
| 2000/07/13 | 930 | 930 | 880 | 880 | -50 | -5.4% | 230,000 |
| 2000/07/12 | 970 | 970 | 925 | 930 | -55 | -5.6% | 176,000 |
| 2000/07/11 | 1,015 | 1,015 | 974.5 | 985 | -30 | -3% | 274,000 |
| 2000/07/10 | 1,035 | 1,040 | 1,015 | 1,015 | -25 | -2.4% | 70,000 |
| 2000/07/07 | 1,070 | 1,070 | 1,015 | 1,040 | +2.5 | +0.2% | 100,000 |
| 2000/07/06 | 1,050 | 1,050 | 1,012.5 | 1,037.5 | -2.5 | -0.2% | 112,000 |
| 2000/07/05 | 1,075 | 1,075 | 1,020 | 1,040 | -35 | -3.3% | 100,000 |
| 2000/07/04 | 1,075 | 1,075 | 1,035 | 1,075 | +15 | +1.4% | 74,000 |
| 2000/07/03 | 1,075 | 1,080 | 1,050 | 1,060 | -5 | -0.5% | 70,000 |
| 2000/06/30 | 1,115 | 1,117.5 | 1,050 | 1,065 | -30 | -2.7% | 190,000 |
| 2000/06/29 | 1,015 | 1,095 | 1,005 | 1,095 | +90 | +9% | 290,000 |
| 2000/06/28 | 1,000 | 1,025 | 1,000 | 1,005 | -32.5 | -3.1% | 128,000 |
| 2000/06/27 | 1,082.5 | 1,100 | 1,010 | 1,037.5 | -15 | -1.4% | 232,000 |
| 2000/06/26 | 1,080 | 1,102.5 | 1,050 | 1,052.5 | -25 | -2.3% | 92,000 |
| 2000/06/23 | 1,060 | 1,100 | 1,060 | 1,077.5 | -22.5 | -2% | 114,000 |
| 2000/06/22 | 1,095 | 1,105 | 1,075 | 1,100 | +5 | +0.5% | 212,000 |
| 2000/06/21 | 1,100 | 1,115 | 1,075 | 1,095 | -5 | -0.5% | 160,000 |
| 2000/06/20 | 1,120 | 1,145 | 1,100 | 1,100 | ±0 | ±0% | 164,000 |
| 2000/06/19 | 1,150 | 1,150 | 1,080 | 1,100 | -65 | -5.6% | 142,000 |
| 2000/06/16 | 1,192.5 | 1,192.5 | 1,140 | 1,165 | -17.5 | -1.5% | 174,000 |
| 2000/06/15 | 1,250 | 1,265 | 1,170 | 1,182.5 | -67.5 | -5.4% | 178,000 |
| 2000/06/14 | 1,275 | 1,277.5 | 1,225 | 1,250 | -22.5 | -1.8% | 206,000 |
| 2000/06/13 | 1,250 | 1,320 | 1,247.5 | 1,272.5 | +22.5 | +1.8% | 448,000 |
| 2000/06/12 | 1,250 | 1,275 | 1,225 | 1,250 | +20 | +1.6% | 258,000 |
| 2000/06/09 | 1,242.5 | 1,242.5 | 1,215 | 1,230 | +12.5 | +1% | 184,000 |
| 2000/06/08 | 1,275 | 1,275 | 1,217.5 | 1,217.5 | -32.5 | -2.6% | 366,000 |
| 2000/06/07 | 1,200 | 1,340 | 1,197.5 | 1,250 | +55 | +4.6% | 2,052,000 |
| 2000/06/06 | 1,195 | 1,200 | 1,170 | 1,195 | +40 | +3.5% | 216,000 |
| 2000/06/05 | 1,200 | 1,212.5 | 1,155 | 1,155 | -37.5 | -3.1% | 252,000 |
5951～
6000
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 | 209,200円 | +0.4% | -8.4% | 2.53% | 27.65倍 | 1.57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 | 149,900円 | +3.2% | +4.5% | 3.47% | 17.22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 | 72,400円 | -3.7% | -36.7% | 2.76% | 23.84倍 | 1.56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 | 96,500円 | - | - | 0.00% | - | 48.59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 | 203,600円 | +0.3% | +2.7% | 2.46% | 11.55倍 | 0.90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
