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 |
|---|---|---|---|---|---|---|---|
| 2000/08/23 | 822.5 | 825 | 800 | 825 | +2.5 | +0.3% | 62,000 |
| 2000/08/22 | 822 | 822.5 | 805 | 822.5 | ±0 | ±0% | 54,000 |
| 2000/08/21 | 823 | 823 | 793 | 822.5 | ±0 | ±0% | 12,000 |
| 2000/08/18 | 800.5 | 822.5 | 800 | 822.5 | +22.5 | +2.8% | 18,000 |
| 2000/08/17 | 790 | 800 | 766 | 800 | +15 | +1.9% | 26,000 |
| 2000/08/16 | 760.5 | 785 | 760.5 | 785 | +10 | +1.3% | 34,000 |
| 2000/08/15 | 790 | 790 | 775 | 775 | -25 | -3.1% | 98,000 |
| 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 |
6101～
6150
件表示中 / 6997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 | 204,900円 | +4.1% | -3.1% | 2.83% | 17.74倍 | 1.55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 | 149,800円 | -2.4% | -52.3% | 3.81% | 17.93倍 | 0.63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 | 68,600円 | +14.3% | - | 2.92% | 27.86倍 | 1.78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 |
| ネクセラファーマ | 86,300円 | +20.3% | - | 0.00% | 153.01倍 | 1.14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 |
| ハートシード | 328,000円 | +174.2% | - | 0.00% | - | 9.84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 |
市場注目の銘柄
チャート関連のコラム
