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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,495.5 | 1,505 | 1,470 | 1,489 | -6.5 | -0.4% | 184,600 |
| 2016/11/30 | 1,483.5 | 1,495.5 | 1,455.5 | 1,495.5 | +13 | +0.9% | 244,600 |
| 2016/11/29 | 1,415 | 1,488.5 | 1,415 | 1,482.5 | +75.5 | +5.4% | 375,200 |
| 2016/11/28 | 1,412.5 | 1,414 | 1,400.5 | 1,407 | -10.5 | -0.7% | 124,800 |
| 2016/11/25 | 1,413 | 1,418 | 1,398.5 | 1,417.5 | +5.5 | +0.4% | 150,600 |
| 2016/11/24 | 1,416 | 1,421 | 1,400 | 1,412 | +1.5 | +0.1% | 184,600 |
| 2016/11/22 | 1,429 | 1,429 | 1,395.5 | 1,410.5 | -43.5 | -3% | 213,000 |
| 2016/11/21 | 1,447 | 1,463 | 1,442.5 | 1,454 | +6.5 | +0.4% | 189,800 |
| 2016/11/18 | 1,447.5 | 1,448 | 1,424 | 1,447.5 | +18 | +1.3% | 145,400 |
| 2016/11/17 | 1,432 | 1,444 | 1,418 | 1,429.5 | -9.5 | -0.7% | 103,200 |
| 2016/11/16 | 1,407.5 | 1,448 | 1,407.5 | 1,439 | +46 | +3.3% | 278,600 |
| 2016/11/15 | 1,383 | 1,393.5 | 1,373.5 | 1,393 | +15 | +1.1% | 182,400 |
| 2016/11/14 | 1,377.5 | 1,384.5 | 1,373.5 | 1,378 | +6 | +0.4% | 142,400 |
| 2016/11/11 | 1,404 | 1,409 | 1,364 | 1,372 | -24 | -1.7% | 173,400 |
| 2016/11/10 | 1,382.5 | 1,399.5 | 1,374.5 | 1,396 | +35.5 | +2.6% | 200,200 |
| 2016/11/09 | 1,377 | 1,387.5 | 1,321.5 | 1,360.5 | -16.5 | -1.2% | 349,200 |
| 2016/11/08 | 1,385 | 1,392.5 | 1,372.5 | 1,377 | -2.5 | -0.2% | 97,400 |
| 2016/11/07 | 1,371.5 | 1,383.5 | 1,364 | 1,379.5 | +14 | +1% | 165,800 |
| 2016/11/04 | 1,360 | 1,374.5 | 1,350 | 1,365.5 | -11.5 | -0.8% | 271,000 |
| 2016/11/02 | 1,405 | 1,405 | 1,365.5 | 1,377 | -39 | -2.8% | 151,400 |
| 2016/11/01 | 1,420.5 | 1,421 | 1,404 | 1,416 | -19 | -1.3% | 160,600 |
| 2016/10/31 | 1,399 | 1,444 | 1,397.5 | 1,435 | +37.5 | +2.7% | 312,600 |
| 2016/10/28 | 1,459.5 | 1,459.5 | 1,387.5 | 1,397.5 | -76 | -5.2% | 661,600 |
| 2016/10/27 | 1,477.5 | 1,512.5 | 1,470 | 1,473.5 | -39 | -2.6% | 526,600 |
| 2016/10/26 | 1,537.5 | 1,537.5 | 1,498 | 1,512.5 | +27 | +1.8% | 377,600 |
| 2016/10/25 | 1,517.5 | 1,530 | 1,473.5 | 1,485.5 | -19.5 | -1.3% | 351,800 |
| 2016/10/24 | 1,520 | 1,520 | 1,486.5 | 1,505 | +22.5 | +1.5% | 458,800 |
| 2016/10/21 | 1,525 | 1,532.5 | 1,480.5 | 1,482.5 | -52.5 | -3.4% | 355,000 |
| 2016/10/20 | 1,572.5 | 1,585 | 1,517.5 | 1,535 | -30 | -1.9% | 276,600 |
| 2016/10/19 | 1,570 | 1,587.5 | 1,562.5 | 1,565 | ±0 | ±0% | 137,600 |
| 2016/10/18 | 1,550 | 1,575 | 1,547.5 | 1,565 | +15 | +1% | 180,400 |
| 2016/10/17 | 1,522.5 | 1,550 | 1,522.5 | 1,550 | +17.5 | +1.1% | 124,200 |
| 2016/10/14 | 1,522.5 | 1,542.5 | 1,510 | 1,532.5 | +7.5 | +0.5% | 213,600 |
| 2016/10/13 | 1,507.5 | 1,527.5 | 1,507.5 | 1,525 | +17.5 | +1.2% | 191,000 |
| 2016/10/12 | 1,517.5 | 1,517.5 | 1,505 | 1,507.5 | -15 | -1% | 110,000 |
| 2016/10/11 | 1,512.5 | 1,530 | 1,512.5 | 1,522.5 | +20 | +1.3% | 136,200 |
| 2016/10/07 | 1,507.5 | 1,510 | 1,495.5 | 1,502.5 | -10 | -0.7% | 102,800 |
| 2016/10/06 | 1,500 | 1,520 | 1,488.5 | 1,512.5 | +7.5 | +0.5% | 244,200 |
| 2016/10/05 | 1,517.5 | 1,520 | 1,493 | 1,505 | -15 | -1% | 246,000 |
| 2016/10/04 | 1,505 | 1,540 | 1,502.5 | 1,520 | +46 | +3.1% | 394,600 |
| 2016/10/03 | 1,464.5 | 1,479 | 1,463 | 1,474 | +20 | +1.4% | 143,400 |
| 2016/09/30 | 1,441 | 1,462 | 1,436.5 | 1,454 | -12 | -0.8% | 140,800 |
| 2016/09/29 | 1,455 | 1,469.5 | 1,450 | 1,466 | +16 | +1.1% | 144,000 |
| 2016/09/28 | 1,455.5 | 1,465.5 | 1,440 | 1,450 | -12 | -0.8% | 162,600 |
| 2016/09/27 | 1,454 | 1,463.5 | 1,420.5 | 1,462 | +20.5 | +1.4% | 182,200 |
| 2016/09/26 | 1,441 | 1,447.5 | 1,427 | 1,441.5 | +0.5 | ±0% | 154,400 |
| 2016/09/23 | 1,436 | 1,448.5 | 1,424 | 1,441 | +21.5 | +1.5% | 188,600 |
| 2016/09/21 | 1,400 | 1,422 | 1,395 | 1,419.5 | +28.5 | +2% | 204,800 |
| 2016/09/20 | 1,388 | 1,396.5 | 1,375.5 | 1,391 | -0.5 | ±0% | 169,800 |
| 2016/09/16 | 1,370 | 1,403 | 1,365.5 | 1,391.5 | +29.5 | +2.2% | 421,600 |
1951～
2000
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
