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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 1,925 | 1,975 | 1,922.5 | 1,967.5 | +57.5 | +3% | 204,400 |
| 2017/09/06 | 1,850 | 1,912.5 | 1,840 | 1,910 | +30 | +1.6% | 112,400 |
| 2017/09/05 | 1,920 | 1,927.5 | 1,877.5 | 1,880 | -42.5 | -2.2% | 108,200 |
| 2017/09/04 | 1,922.5 | 1,930 | 1,890 | 1,922.5 | ±0 | ±0% | 118,800 |
| 2017/09/01 | 1,850 | 1,930 | 1,850 | 1,922.5 | +82.5 | +4.5% | 269,600 |
| 2017/08/31 | 1,815 | 1,842.5 | 1,810 | 1,840 | +17.5 | +1% | 65,000 |
| 2017/08/30 | 1,812.5 | 1,825 | 1,805 | 1,822.5 | +12.5 | +0.7% | 43,800 |
| 2017/08/29 | 1,780 | 1,815 | 1,770 | 1,810 | +10 | +0.6% | 65,600 |
| 2017/08/28 | 1,790 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 61,000 |
| 2017/08/25 | 1,777.5 | 1,802.5 | 1,777.5 | 1,790 | +12.5 | +0.7% | 102,600 |
| 2017/08/24 | 1,825 | 1,840 | 1,777.5 | 1,777.5 | -47.5 | -2.6% | 156,400 |
| 2017/08/23 | 1,812.5 | 1,840 | 1,812.5 | 1,825 | +25 | +1.4% | 95,800 |
| 2017/08/22 | 1,775 | 1,807.5 | 1,775 | 1,800 | +5 | +0.3% | 82,600 |
| 2017/08/21 | 1,777.5 | 1,807.5 | 1,777.5 | 1,795 | +30 | +1.7% | 129,800 |
| 2017/08/18 | 1,750 | 1,780 | 1,745 | 1,765 | -10 | -0.6% | 74,200 |
| 2017/08/17 | 1,772.5 | 1,780 | 1,762.5 | 1,775 | -7.5 | -0.4% | 73,200 |
| 2017/08/16 | 1,765 | 1,795 | 1,762.5 | 1,782.5 | +12.5 | +0.7% | 61,200 |
| 2017/08/15 | 1,782.5 | 1,782.5 | 1,760 | 1,770 | +17.5 | +1% | 104,400 |
| 2017/08/14 | 1,767.5 | 1,777.5 | 1,750 | 1,752.5 | -37.5 | -2.1% | 140,800 |
| 2017/08/10 | 1,800 | 1,807.5 | 1,780 | 1,790 | -2.5 | -0.1% | 118,400 |
| 2017/08/09 | 1,827.5 | 1,827.5 | 1,785 | 1,792.5 | -35 | -1.9% | 84,800 |
| 2017/08/08 | 1,847.5 | 1,847.5 | 1,817.5 | 1,827.5 | -10 | -0.5% | 68,800 |
| 2017/08/07 | 1,850 | 1,870 | 1,830 | 1,837.5 | +7.5 | +0.4% | 122,200 |
| 2017/08/04 | 1,827.5 | 1,832.5 | 1,805 | 1,830 | +27.5 | +1.5% | 94,600 |
| 2017/08/03 | 1,807.5 | 1,810 | 1,782.5 | 1,802.5 | -10 | -0.6% | 108,600 |
| 2017/08/02 | 1,830 | 1,842.5 | 1,812.5 | 1,812.5 | -15 | -0.8% | 104,200 |
| 2017/08/01 | 1,830 | 1,845 | 1,815 | 1,827.5 | ±0 | ±0% | 119,600 |
| 2017/07/31 | 1,820 | 1,847.5 | 1,815 | 1,827.5 | +5 | +0.3% | 148,000 |
| 2017/07/28 | 1,870 | 1,870 | 1,800 | 1,822.5 | -55 | -2.9% | 280,400 |
| 2017/07/27 | 1,945 | 1,977.5 | 1,860 | 1,877.5 | -2.5 | -0.1% | 485,400 |
| 2017/07/26 | 1,905 | 1,910 | 1,842.5 | 1,880 | -25 | -1.3% | 201,600 |
| 2017/07/25 | 1,890 | 1,910 | 1,875 | 1,905 | +25 | +1.3% | 219,800 |
| 2017/07/24 | 1,842.5 | 1,887.5 | 1,842.5 | 1,880 | +15 | +0.8% | 177,600 |
| 2017/07/21 | 1,825 | 1,867.5 | 1,822.5 | 1,865 | +27.5 | +1.5% | 143,200 |
| 2017/07/20 | 1,810 | 1,850 | 1,810 | 1,837.5 | +27.5 | +1.5% | 201,000 |
| 2017/07/19 | 1,797.5 | 1,872.5 | 1,785 | 1,810 | +32.5 | +1.8% | 197,200 |
| 2017/07/18 | 1,752.5 | 1,785 | 1,750 | 1,777.5 | +7.5 | +0.4% | 88,800 |
| 2017/07/14 | 1,737.5 | 1,775 | 1,737.5 | 1,770 | +32.5 | +1.9% | 137,800 |
| 2017/07/13 | 1,737.5 | 1,750 | 1,730 | 1,737.5 | +2.5 | +0.1% | 59,000 |
| 2017/07/12 | 1,730 | 1,742.5 | 1,727.5 | 1,735 | -7.5 | -0.4% | 47,200 |
| 2017/07/11 | 1,710 | 1,752.5 | 1,710 | 1,742.5 | +10 | +0.6% | 80,800 |
| 2017/07/10 | 1,732.5 | 1,740 | 1,725 | 1,732.5 | +7.5 | +0.4% | 47,400 |
| 2017/07/07 | 1,715 | 1,737.5 | 1,707.5 | 1,725 | -22.5 | -1.3% | 236,800 |
| 2017/07/06 | 1,757.5 | 1,775 | 1,742.5 | 1,747.5 | -25 | -1.4% | 96,000 |
| 2017/07/05 | 1,745 | 1,777.5 | 1,735 | 1,772.5 | +27.5 | +1.6% | 214,400 |
| 2017/07/04 | 1,750 | 1,755 | 1,742.5 | 1,745 | +7.5 | +0.4% | 161,600 |
| 2017/07/03 | 1,705 | 1,737.5 | 1,705 | 1,737.5 | +40 | +2.4% | 101,600 |
| 2017/06/30 | 1,727.5 | 1,730 | 1,672.5 | 1,697.5 | -47.5 | -2.7% | 269,600 |
| 2017/06/29 | 1,730 | 1,745 | 1,720 | 1,745 | +32.5 | +1.9% | 137,200 |
| 2017/06/28 | 1,730 | 1,732.5 | 1,707.5 | 1,712.5 | -15 | -0.9% | 124,800 |
1951～
2000
件表示中 / 7030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 | 246,300円 | +4.1% | -3.1% | 2.35% | 21.40倍 | 1.87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 |
| 持田薬 | 319,000円 | +5.1% | -7.0% | 2.51% | 20.94倍 | 0.87倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| ゼリア新薬 | 205,600円 | +3.1% | -6.5% | 2.33% | 9.54倍 | 1.01倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| 杏林製薬 | 154,100円 | -2.4% | -52.3% | 3.70% | 18.44倍 | 0.65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 |
| ネクセラファーマ | 96,400円 | +20.3% | - | 0.00% | 170.92倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
