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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,650 | 1,722.5 | 1,645 | 1,695 | +72.5 | +4.5% | 233,600 |
| 2017/06/20 | 1,635 | 1,637.5 | 1,622.5 | 1,622.5 | -2.5 | -0.2% | 118,200 |
| 2017/06/19 | 1,605 | 1,637.5 | 1,605 | 1,625 | +17.5 | +1.1% | 72,400 |
| 2017/06/16 | 1,622.5 | 1,625 | 1,592.5 | 1,607.5 | ±0 | ±0% | 134,600 |
| 2017/06/15 | 1,615 | 1,622.5 | 1,595 | 1,607.5 | +22.5 | +1.4% | 171,000 |
| 2017/06/14 | 1,597.5 | 1,607.5 | 1,580 | 1,585 | -10 | -0.6% | 91,200 |
| 2017/06/13 | 1,592.5 | 1,597.5 | 1,582.5 | 1,595 | -2.5 | -0.2% | 56,800 |
| 2017/06/12 | 1,607.5 | 1,607.5 | 1,575 | 1,597.5 | ±0 | ±0% | 90,200 |
| 2017/06/09 | 1,600 | 1,610 | 1,592.5 | 1,597.5 | -12.5 | -0.8% | 102,800 |
| 2017/06/08 | 1,630 | 1,632.5 | 1,607.5 | 1,610 | -30 | -1.8% | 104,400 |
| 2017/06/07 | 1,610 | 1,657.5 | 1,610 | 1,640 | +30 | +1.9% | 196,400 |
| 2017/06/06 | 1,655 | 1,655 | 1,597.5 | 1,610 | -40 | -2.4% | 231,400 |
| 2017/06/05 | 1,652.5 | 1,660 | 1,640 | 1,650 | -2.5 | -0.2% | 115,000 |
| 2017/06/02 | 1,662.5 | 1,662.5 | 1,642.5 | 1,652.5 | +2.5 | +0.2% | 121,800 |
| 2017/06/01 | 1,635 | 1,660 | 1,632.5 | 1,650 | +15 | +0.9% | 136,400 |
| 2017/05/31 | 1,632.5 | 1,650 | 1,627.5 | 1,635 | +5 | +0.3% | 123,800 |
| 2017/05/30 | 1,622.5 | 1,630 | 1,607.5 | 1,630 | +15 | +0.9% | 102,800 |
| 2017/05/29 | 1,625 | 1,635 | 1,615 | 1,615 | -15 | -0.9% | 73,800 |
| 2017/05/26 | 1,612.5 | 1,647.5 | 1,607.5 | 1,630 | +15 | +0.9% | 190,600 |
| 2017/05/25 | 1,627.5 | 1,637.5 | 1,615 | 1,615 | -17.5 | -1.1% | 109,200 |
| 2017/05/24 | 1,647.5 | 1,647.5 | 1,620 | 1,632.5 | +7.5 | +0.5% | 151,800 |
| 2017/05/23 | 1,635 | 1,652.5 | 1,620 | 1,625 | ±0 | ±0% | 104,800 |
| 2017/05/22 | 1,637.5 | 1,647.5 | 1,622.5 | 1,625 | -10 | -0.6% | 177,800 |
| 2017/05/19 | 1,660 | 1,660 | 1,610 | 1,635 | -62.5 | -3.7% | 417,200 |
| 2017/05/18 | 1,680 | 1,705 | 1,675 | 1,697.5 | -17.5 | -1% | 219,600 |
| 2017/05/17 | 1,735 | 1,742.5 | 1,705 | 1,715 | -40 | -2.3% | 272,000 |
| 2017/05/16 | 1,732.5 | 1,770 | 1,725 | 1,755 | +30 | +1.7% | 219,000 |
| 2017/05/15 | 1,690 | 1,735 | 1,685 | 1,725 | +17.5 | +1% | 135,000 |
| 2017/05/12 | 1,710 | 1,717.5 | 1,677.5 | 1,707.5 | -2.5 | -0.1% | 174,400 |
| 2017/05/11 | 1,705 | 1,732.5 | 1,697.5 | 1,710 | +2.5 | +0.1% | 178,800 |
| 2017/05/10 | 1,670 | 1,712.5 | 1,667.5 | 1,707.5 | +55 | +3.3% | 224,000 |
| 2017/05/09 | 1,627.5 | 1,667.5 | 1,627.5 | 1,652.5 | -10 | -0.6% | 314,600 |
| 2017/05/08 | 1,585 | 1,667.5 | 1,585 | 1,662.5 | +95 | +6.1% | 354,400 |
| 2017/05/02 | 1,575 | 1,592.5 | 1,560 | 1,567.5 | +5 | +0.3% | 158,200 |
| 2017/05/01 | 1,550 | 1,577.5 | 1,547.5 | 1,562.5 | +32.5 | +2.1% | 299,600 |
| 2017/04/28 | 1,455.5 | 1,540 | 1,455.5 | 1,530 | +39.5 | +2.7% | 645,800 |
| 2017/04/27 | 1,479 | 1,500 | 1,473.5 | 1,490.5 | +2 | +0.1% | 187,800 |
| 2017/04/26 | 1,487.5 | 1,502.5 | 1,482.5 | 1,488.5 | +5 | +0.3% | 159,600 |
| 2017/04/25 | 1,498 | 1,499.5 | 1,480 | 1,483.5 | -6.5 | -0.4% | 112,200 |
| 2017/04/24 | 1,505 | 1,505 | 1,480 | 1,490 | +8 | +0.5% | 94,800 |
| 2017/04/21 | 1,462 | 1,495 | 1,461 | 1,482 | +19.5 | +1.3% | 180,600 |
| 2017/04/20 | 1,453.5 | 1,468.5 | 1,432.5 | 1,462.5 | +7.5 | +0.5% | 216,600 |
| 2017/04/19 | 1,441.5 | 1,473.5 | 1,441.5 | 1,455 | -4.5 | -0.3% | 121,200 |
| 2017/04/18 | 1,469 | 1,469 | 1,446.5 | 1,459.5 | -10.5 | -0.7% | 69,800 |
| 2017/04/17 | 1,458 | 1,476 | 1,455.5 | 1,470 | +33.5 | +2.3% | 72,000 |
| 2017/04/14 | 1,464 | 1,471 | 1,431.5 | 1,436.5 | -44.5 | -3% | 120,400 |
| 2017/04/13 | 1,466 | 1,490 | 1,464 | 1,481 | -7.5 | -0.5% | 116,600 |
| 2017/04/12 | 1,496.5 | 1,496.5 | 1,471.5 | 1,488.5 | -11.5 | -0.8% | 127,400 |
| 2017/04/11 | 1,498 | 1,507.5 | 1,488.5 | 1,500 | +2.5 | +0.2% | 208,800 |
| 2017/04/10 | 1,497.5 | 1,512.5 | 1,490 | 1,497.5 | ±0 | ±0% | 122,000 |
1801～
1850
件表示中 / 6826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 | 232,200円 | +0.4% | -8.4% | 2.28% | 30.69倍 | 1.75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 |
| ネクセラファーマ | 121,300円 | +197.7% | - | 0.00% | 49.57倍 | 1.58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 |
| 杏林製薬 | 151,800円 | +3.2% | +4.5% | 3.43% | 17.44倍 | 0.67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 | 67,900円 | -3.7% | -36.7% | 2.95% | 23.03倍 | 1.50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 | 101,300円 | - | - | 0.00% | - | 51.01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 |
市場注目の銘柄
チャート関連のコラム
