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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,525 | 2,600 | 2,497.5 | 2,540 | +20 | +0.8% | 246,400 |
2017/12/05 | 2,545 | 2,565 | 2,485 | 2,520 | -50 | -1.9% | 355,800 |
2017/12/04 | 2,625 | 2,625 | 2,550 | 2,570 | -40 | -1.5% | 149,200 |
2017/12/01 | 2,575 | 2,625 | 2,570 | 2,610 | +35 | +1.4% | 259,600 |
2017/11/30 | 2,467.5 | 2,575 | 2,460 | 2,575 | +77.5 | +3.1% | 268,400 |
2017/11/29 | 2,432.5 | 2,497.5 | 2,417.5 | 2,497.5 | +60 | +2.5% | 208,400 |
2017/11/28 | 2,390 | 2,447.5 | 2,362.5 | 2,437.5 | +67.5 | +2.8% | 205,400 |
2017/11/27 | 2,390 | 2,397.5 | 2,362.5 | 2,370 | -20 | -0.8% | 113,400 |
2017/11/24 | 2,360 | 2,397.5 | 2,340 | 2,390 | +27.5 | +1.2% | 103,000 |
2017/11/22 | 2,357.5 | 2,377.5 | 2,345 | 2,362.5 | +5 | +0.2% | 114,600 |
2017/11/21 | 2,352.5 | 2,375 | 2,335 | 2,357.5 | +5 | +0.2% | 143,800 |
2017/11/20 | 2,345 | 2,372.5 | 2,335 | 2,352.5 | +7.5 | +0.3% | 144,600 |
2017/11/17 | 2,330 | 2,370 | 2,310 | 2,345 | +37.5 | +1.6% | 280,600 |
2017/11/16 | 2,250 | 2,327.5 | 2,247.5 | 2,307.5 | +37.5 | +1.7% | 236,000 |
2017/11/15 | 2,275 | 2,300 | 2,257.5 | 2,270 | -30 | -1.3% | 196,600 |
2017/11/14 | 2,242.5 | 2,340 | 2,242.5 | 2,300 | +35 | +1.5% | 183,600 |
2017/11/13 | 2,250 | 2,267.5 | 2,250 | 2,265 | -7.5 | -0.3% | 105,200 |
2017/11/10 | 2,237.5 | 2,287.5 | 2,235 | 2,272.5 | ±0 | ±0% | 169,600 |
2017/11/09 | 2,220 | 2,312.5 | 2,207.5 | 2,272.5 | +52.5 | +2.4% | 416,000 |
2017/11/08 | 2,160 | 2,225 | 2,160 | 2,220 | +42.5 | +2% | 259,600 |
2017/11/07 | 2,142.5 | 2,180 | 2,137.5 | 2,177.5 | +27.5 | +1.3% | 219,800 |
2017/11/06 | 2,122.5 | 2,162.5 | 2,100 | 2,150 | +45 | +2.1% | 255,600 |
2017/11/02 | 2,105 | 2,120 | 2,080 | 2,105 | +7.5 | +0.4% | 225,000 |
2017/11/01 | 2,212.5 | 2,220 | 2,080 | 2,097.5 | -130 | -5.8% | 719,400 |
2017/10/31 | 2,080 | 2,237.5 | 2,067.5 | 2,227.5 | +170 | +8.3% | 804,800 |
2017/10/30 | 2,125 | 2,127.5 | 2,035 | 2,057.5 | -122.5 | -5.6% | 590,000 |
2017/10/27 | 2,095 | 2,187.5 | 2,080 | 2,180 | +92.5 | +4.4% | 782,200 |
2017/10/26 | 1,972.5 | 2,090 | 1,960 | 2,087.5 | +112.5 | +5.7% | 890,800 |
2017/10/25 | 2,075 | 2,087.5 | 1,950 | 1,975 | -227.5 | -10.3% | 1,349,600 |
2017/10/24 | 2,172.5 | 2,220 | 2,167.5 | 2,202.5 | +30 | +1.4% | 189,200 |
2017/10/23 | 2,225 | 2,225 | 2,165 | 2,172.5 | -32.5 | -1.5% | 231,000 |
2017/10/20 | 2,195 | 2,230 | 2,175 | 2,205 | +20 | +0.9% | 211,800 |
2017/10/19 | 2,170 | 2,195 | 2,165 | 2,185 | ±0 | ±0% | 194,200 |
2017/10/18 | 2,180 | 2,190 | 2,162.5 | 2,185 | -20 | -0.9% | 174,800 |
2017/10/17 | 2,175 | 2,205 | 2,162.5 | 2,205 | +30 | +1.4% | 148,200 |
2017/10/16 | 2,170 | 2,210 | 2,167.5 | 2,175 | -7.5 | -0.3% | 171,600 |
2017/10/13 | 2,197.5 | 2,197.5 | 2,170 | 2,182.5 | -20 | -0.9% | 169,800 |
2017/10/12 | 2,200 | 2,225 | 2,200 | 2,202.5 | +7.5 | +0.3% | 94,800 |
2017/10/11 | 2,235 | 2,240 | 2,187.5 | 2,195 | -45 | -2% | 128,800 |
2017/10/10 | 2,227.5 | 2,252.5 | 2,217.5 | 2,240 | +2.5 | +0.1% | 76,000 |
2017/10/06 | 2,232.5 | 2,262.5 | 2,217.5 | 2,237.5 | +2.5 | +0.1% | 120,200 |
2017/10/05 | 2,235 | 2,247.5 | 2,230 | 2,235 | ±0 | ±0% | 154,400 |
2017/10/04 | 2,250 | 2,252.5 | 2,225 | 2,235 | -12.5 | -0.6% | 196,400 |
2017/10/03 | 2,222.5 | 2,250 | 2,202.5 | 2,247.5 | +42.5 | +1.9% | 155,800 |
2017/10/02 | 2,190 | 2,207.5 | 2,165 | 2,205 | +15 | +0.7% | 125,000 |
2017/09/29 | 2,157.5 | 2,205 | 2,155 | 2,190 | +2.5 | +0.1% | 127,000 |
2017/09/28 | 2,137.5 | 2,190 | 2,115 | 2,187.5 | +47.5 | +2.2% | 150,200 |
2017/09/27 | 2,117.5 | 2,140 | 2,102.5 | 2,140 | +20 | +0.9% | 89,200 |
2017/09/26 | 2,080 | 2,125 | 2,070 | 2,120 | +40 | +1.9% | 144,400 |
2017/09/25 | 2,075 | 2,085 | 2,052.5 | 2,080 | +25 | +1.2% | 112,800 |
1701~
1750
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