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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/07 | 1,489.5 | 1,535 | 1,485.5 | 1,497.5 | +35 | +2.4% | 344,400 |
| 2017/04/06 | 1,500 | 1,510 | 1,454.5 | 1,462.5 | -50 | -3.3% | 316,400 |
| 2017/04/05 | 1,512.5 | 1,532.5 | 1,507.5 | 1,512.5 | -12.5 | -0.8% | 91,400 |
| 2017/04/04 | 1,547.5 | 1,550 | 1,517.5 | 1,525 | -27.5 | -1.8% | 78,400 |
| 2017/04/03 | 1,540 | 1,562.5 | 1,527.5 | 1,552.5 | +10 | +0.6% | 111,600 |
| 2017/03/31 | 1,567.5 | 1,572.5 | 1,540 | 1,542.5 | -2.5 | -0.2% | 133,400 |
| 2017/03/30 | 1,570 | 1,582.5 | 1,542.5 | 1,545 | -32.5 | -2.1% | 58,000 |
| 2017/03/29 | 1,565 | 1,582.5 | 1,562.5 | 1,577.5 | +7.5 | +0.5% | 78,800 |
| 2017/03/28 | 1,545 | 1,572.5 | 1,545 | 1,570 | +25 | +1.6% | 113,400 |
| 2017/03/27 | 1,537.5 | 1,555 | 1,537.5 | 1,545 | -12.5 | -0.8% | 140,000 |
| 2017/03/24 | 1,550 | 1,575 | 1,550 | 1,557.5 | +7.5 | +0.5% | 119,400 |
| 2017/03/23 | 1,520 | 1,555 | 1,520 | 1,550 | +22.5 | +1.5% | 184,000 |
| 2017/03/22 | 1,555 | 1,587.5 | 1,525 | 1,527.5 | -52.5 | -3.3% | 257,600 |
| 2017/03/21 | 1,562.5 | 1,610 | 1,552.5 | 1,580 | +5 | +0.3% | 291,800 |
| 2017/03/17 | 1,562.5 | 1,580 | 1,547.5 | 1,575 | +20 | +1.3% | 231,400 |
| 2017/03/16 | 1,532.5 | 1,562.5 | 1,507.5 | 1,555 | +42.5 | +2.8% | 404,600 |
| 2017/03/15 | 1,597.5 | 1,600 | 1,462.5 | 1,512.5 | -80 | -5% | 1,262,400 |
| 2017/03/14 | 1,585 | 1,595 | 1,572.5 | 1,592.5 | +10 | +0.6% | 54,800 |
| 2017/03/13 | 1,582.5 | 1,595 | 1,575 | 1,582.5 | +5 | +0.3% | 68,200 |
| 2017/03/10 | 1,595 | 1,600 | 1,577.5 | 1,577.5 | -7.5 | -0.5% | 165,000 |
| 2017/03/09 | 1,550 | 1,597.5 | 1,550 | 1,585 | +40 | +2.6% | 153,000 |
| 2017/03/08 | 1,520 | 1,545 | 1,517.5 | 1,545 | +20 | +1.3% | 111,000 |
| 2017/03/07 | 1,525 | 1,537.5 | 1,515 | 1,525 | +7.5 | +0.5% | 88,600 |
| 2017/03/06 | 1,540 | 1,540 | 1,517.5 | 1,517.5 | -15 | -1% | 36,600 |
| 2017/03/03 | 1,537.5 | 1,547.5 | 1,527.5 | 1,532.5 | -12.5 | -0.8% | 66,600 |
| 2017/03/02 | 1,545 | 1,552.5 | 1,537.5 | 1,545 | +7.5 | +0.5% | 174,400 |
| 2017/03/01 | 1,530 | 1,537.5 | 1,512.5 | 1,537.5 | +7.5 | +0.5% | 52,600 |
| 2017/02/28 | 1,535 | 1,540 | 1,527.5 | 1,530 | +10 | +0.7% | 117,400 |
| 2017/02/27 | 1,527.5 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 78,000 |
| 2017/02/24 | 1,525 | 1,537.5 | 1,517.5 | 1,530 | +5 | +0.3% | 72,200 |
1951～
2000
件表示中 / 6946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 | 222,200円 | +0.4% | -8.4% | 2.39% | 28.52倍 | 1.61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 | 309,000円 | +3.0% | +27.5% | 2.59% | 19.56倍 | 0.85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 |
| 杏林製薬 | 148,600円 | +8.8% | +99.9% | 3.50% | 9.49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 |
| ネクセラファーマ | 93,400円 | +22.8% | - | 0.00% | 76.31倍 | 1.23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 |
| あすかＨＤ | 229,600円 | +0.3% | +2.7% | 2.18% | 13.02倍 | 1.01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
