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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 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 |
| 2017/06/27 | 1,705 | 1,730 | 1,705 | 1,727.5 | +22.5 | +1.3% | 116,400 |
| 2017/06/26 | 1,680 | 1,712.5 | 1,677.5 | 1,705 | +20 | +1.2% | 100,000 |
| 2017/06/23 | 1,682.5 | 1,685 | 1,665 | 1,685 | +12.5 | +0.7% | 96,200 |
| 2017/06/22 | 1,695 | 1,702.5 | 1,672.5 | 1,672.5 | -22.5 | -1.3% | 74,200 |
| 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 |
1951～
2000
件表示中 / 6998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 | 213,100円 | +4.1% | -3.1% | 2.72% | 18.45倍 | 1.60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 | 66,900円 | +14.3% | - | 2.99% | 27.18倍 | 1.74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 | 86,000円 | +20.3% | - | 0.00% | 152.48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 | 332,000円 | +174.2% | - | 0.00% | - | 9.96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
