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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,345 | 1,368.5 | 1,340 | 1,362 | +10 | +0.7% | 259,000 |
| 2016/09/14 | 1,327.5 | 1,354 | 1,319 | 1,352 | +16 | +1.2% | 201,600 |
| 2016/09/13 | 1,338.5 | 1,341.5 | 1,327.5 | 1,336 | +2.5 | +0.2% | 168,600 |
| 2016/09/12 | 1,320 | 1,345 | 1,299.5 | 1,333.5 | +13 | +1% | 304,000 |
| 2016/09/09 | 1,327.5 | 1,327.5 | 1,317 | 1,320.5 | ±0 | ±0% | 148,800 |
| 2016/09/08 | 1,326 | 1,329 | 1,311 | 1,320.5 | -5.5 | -0.4% | 171,400 |
| 2016/09/07 | 1,299.5 | 1,331.5 | 1,290.5 | 1,326 | +21 | +1.6% | 237,200 |
| 2016/09/06 | 1,299 | 1,308.5 | 1,285.5 | 1,305 | +2.5 | +0.2% | 110,200 |
| 2016/09/05 | 1,300.5 | 1,306 | 1,285 | 1,302.5 | -1.5 | -0.1% | 115,600 |
| 2016/09/02 | 1,308.5 | 1,312.5 | 1,298 | 1,304 | -9.5 | -0.7% | 65,400 |
| 2016/09/01 | 1,310 | 1,319.5 | 1,299.5 | 1,313.5 | ±0 | ±0% | 80,200 |
| 2016/08/31 | 1,320 | 1,322 | 1,300.5 | 1,313.5 | -3.5 | -0.3% | 163,600 |
| 2016/08/30 | 1,300.5 | 1,319 | 1,300.5 | 1,317 | +16.5 | +1.3% | 125,400 |
| 2016/08/29 | 1,299.5 | 1,315 | 1,291.5 | 1,300.5 | +14 | +1.1% | 166,000 |
| 2016/08/26 | 1,284 | 1,292.5 | 1,280.5 | 1,286.5 | +3 | +0.2% | 111,600 |
| 2016/08/25 | 1,300 | 1,304.5 | 1,279 | 1,283.5 | -11.5 | -0.9% | 123,600 |
| 2016/08/24 | 1,279 | 1,302.5 | 1,269.5 | 1,295 | +34.5 | +2.7% | 283,200 |
| 2016/08/23 | 1,233 | 1,267 | 1,233 | 1,260.5 | +27 | +2.2% | 194,200 |
| 2016/08/22 | 1,230.5 | 1,240.5 | 1,227 | 1,233.5 | +3 | +0.2% | 104,400 |
| 2016/08/19 | 1,233 | 1,238 | 1,212.5 | 1,230.5 | -1.5 | -0.1% | 121,400 |
| 2016/08/18 | 1,230 | 1,244.5 | 1,223 | 1,232 | -8 | -0.6% | 142,600 |
| 2016/08/17 | 1,238 | 1,257.5 | 1,233 | 1,240 | +4.5 | +0.4% | 172,600 |
| 2016/08/16 | 1,259 | 1,259 | 1,235.5 | 1,235.5 | -35.5 | -2.8% | 247,400 |
| 2016/08/15 | 1,269.5 | 1,279.5 | 1,256 | 1,271 | +2 | +0.2% | 160,600 |
| 2016/08/12 | 1,247 | 1,276 | 1,236.5 | 1,269 | +34.5 | +2.8% | 532,400 |
| 2016/08/10 | 1,205 | 1,234.5 | 1,205 | 1,234.5 | +9 | +0.7% | 65,800 |
| 2016/08/09 | 1,214 | 1,229.5 | 1,209.5 | 1,225.5 | +4.5 | +0.4% | 159,400 |
| 2016/08/08 | 1,224.5 | 1,226.5 | 1,211.5 | 1,221 | +1.5 | +0.1% | 112,000 |
| 2016/08/05 | 1,217.5 | 1,234.5 | 1,209 | 1,219.5 | -8.5 | -0.7% | 116,200 |
| 2016/08/04 | 1,208.5 | 1,229.5 | 1,208.5 | 1,228 | +12 | +1% | 128,000 |
| 2016/08/03 | 1,220 | 1,222.5 | 1,205 | 1,216 | -14 | -1.1% | 119,400 |
| 2016/08/02 | 1,222.5 | 1,240 | 1,220 | 1,230 | +1.5 | +0.1% | 113,400 |
| 2016/08/01 | 1,208.5 | 1,241 | 1,201 | 1,228.5 | +25 | +2.1% | 277,000 |
| 2016/07/29 | 1,178 | 1,208 | 1,160 | 1,203.5 | +32 | +2.7% | 252,800 |
| 2016/07/28 | 1,173.5 | 1,179.5 | 1,153 | 1,171.5 | +6.5 | +0.6% | 114,200 |
| 2016/07/27 | 1,200 | 1,200 | 1,135.5 | 1,165 | +29.5 | +2.6% | 460,600 |
| 2016/07/26 | 1,200 | 1,202.5 | 1,079 | 1,135.5 | -54.5 | -4.6% | 441,000 |
| 2016/07/25 | 1,206.5 | 1,211 | 1,171 | 1,190 | -11 | -0.9% | 264,200 |
| 2016/07/22 | 1,172.5 | 1,201 | 1,169 | 1,201 | +12 | +1% | 162,800 |
| 2016/07/21 | 1,198.5 | 1,214 | 1,181.5 | 1,189 | +5 | +0.4% | 129,600 |
| 2016/07/20 | 1,152.5 | 1,185 | 1,148 | 1,184 | +35 | +3% | 226,200 |
| 2016/07/19 | 1,140.5 | 1,168.5 | 1,137 | 1,149 | -6 | -0.5% | 220,600 |
| 2016/07/15 | 1,190.5 | 1,195.5 | 1,146 | 1,155 | -46 | -3.8% | 186,400 |
| 2016/07/14 | 1,187.5 | 1,205.5 | 1,181.5 | 1,201 | +16.5 | +1.4% | 158,800 |
| 2016/07/13 | 1,199.5 | 1,199.5 | 1,181 | 1,184.5 | +4 | +0.3% | 110,000 |
| 2016/07/12 | 1,190 | 1,199.5 | 1,173.5 | 1,180.5 | +3.5 | +0.3% | 150,200 |
| 2016/07/11 | 1,155.5 | 1,192 | 1,155.5 | 1,177 | +24.5 | +2.1% | 170,800 |
| 2016/07/08 | 1,167.5 | 1,174 | 1,152 | 1,152.5 | -17.5 | -1.5% | 127,600 |
| 2016/07/07 | 1,174 | 1,182.5 | 1,158 | 1,170 | -8 | -0.7% | 75,800 |
| 2016/07/06 | 1,172.5 | 1,180 | 1,162 | 1,178 | -10 | -0.8% | 128,600 |
2001～
2050
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
