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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,199.5 | 1,200 | 1,180 | 1,188 | -2.5 | -0.2% | 89,200 |
| 2016/07/04 | 1,200 | 1,218.5 | 1,187 | 1,190.5 | +28.5 | +2.5% | 345,000 |
| 2016/07/01 | 1,125.5 | 1,170 | 1,117.5 | 1,162 | +45 | +4% | 210,400 |
| 2016/06/30 | 1,132 | 1,132 | 1,104 | 1,117 | -15 | -1.3% | 221,600 |
| 2016/06/29 | 1,168.5 | 1,170 | 1,124.5 | 1,132 | -19.5 | -1.7% | 210,800 |
| 2016/06/28 | 1,140 | 1,165 | 1,124.5 | 1,151.5 | +3 | +0.3% | 307,600 |
| 2016/06/27 | 1,124 | 1,157.5 | 1,124 | 1,148.5 | +36.5 | +3.3% | 238,800 |
| 2016/06/24 | 1,182.5 | 1,182.5 | 1,090.5 | 1,112 | -67 | -5.7% | 283,200 |
| 2016/06/23 | 1,175 | 1,190 | 1,165 | 1,179 | +18.5 | +1.6% | 265,800 |
| 2016/06/22 | 1,100 | 1,162 | 1,100 | 1,160.5 | +61 | +5.5% | 372,000 |
| 2016/06/21 | 1,075 | 1,105 | 1,070 | 1,099.5 | +19 | +1.8% | 189,800 |
| 2016/06/20 | 1,090.5 | 1,095 | 1,059.5 | 1,080.5 | -6 | -0.6% | 320,600 |
| 2016/06/17 | 1,089 | 1,102.5 | 1,077.5 | 1,086.5 | +5 | +0.5% | 249,400 |
| 2016/06/16 | 1,094.5 | 1,104 | 1,071 | 1,081.5 | -8 | -0.7% | 215,400 |
| 2016/06/15 | 1,065 | 1,104.5 | 1,065 | 1,089.5 | +18.5 | +1.7% | 298,400 |
| 2016/06/14 | 1,085 | 1,087.5 | 1,042 | 1,071 | -4.5 | -0.4% | 418,400 |
| 2016/06/13 | 1,097 | 1,108 | 1,074 | 1,075.5 | +3.5 | +0.3% | 326,200 |
| 2016/06/10 | 1,065.5 | 1,076 | 1,056 | 1,072 | +12.5 | +1.2% | 175,200 |
| 2016/06/09 | 1,061 | 1,066.5 | 1,053.5 | 1,059.5 | -3.5 | -0.3% | 58,600 |
| 2016/06/08 | 1,057.5 | 1,070.5 | 1,044 | 1,063 | +7 | +0.7% | 105,800 |
| 2016/06/07 | 1,044.5 | 1,057.5 | 1,040 | 1,056 | +14 | +1.3% | 94,800 |
| 2016/06/06 | 1,026.5 | 1,051 | 1,019.5 | 1,042 | -0.5 | ±0% | 107,600 |
| 2016/06/03 | 1,022.5 | 1,066.5 | 1,022.5 | 1,042.5 | +18.5 | +1.8% | 141,600 |
| 2016/06/02 | 1,027 | 1,031.5 | 1,016 | 1,024 | -15.5 | -1.5% | 97,400 |
| 2016/06/01 | 1,051.5 | 1,053 | 1,035 | 1,039.5 | -24.5 | -2.3% | 103,200 |
| 2016/05/31 | 1,073 | 1,079 | 1,056.5 | 1,064 | -13.5 | -1.3% | 107,600 |
| 2016/05/30 | 1,066 | 1,084.5 | 1,050 | 1,077.5 | +12.5 | +1.2% | 168,000 |
| 2016/05/27 | 1,074.5 | 1,082 | 1,050 | 1,065 | -8 | -0.7% | 151,800 |
| 2016/05/26 | 1,067.5 | 1,080 | 1,058.5 | 1,073 | +22 | +2.1% | 182,600 |
| 2016/05/25 | 1,063.5 | 1,067.5 | 1,047 | 1,051 | +3.5 | +0.3% | 81,400 |
| 2016/05/24 | 1,055.5 | 1,061 | 1,044.5 | 1,047.5 | -9 | -0.9% | 76,200 |
| 2016/05/23 | 1,062 | 1,062 | 1,048.5 | 1,056.5 | -5.5 | -0.5% | 98,600 |
| 2016/05/20 | 1,047.5 | 1,074.5 | 1,047 | 1,062 | +7 | +0.7% | 183,000 |
| 2016/05/19 | 1,020.5 | 1,056.5 | 1,017 | 1,055 | +54.5 | +5.4% | 354,800 |
| 2016/05/18 | 977 | 1,006.5 | 972.5 | 1,000.5 | +28 | +2.9% | 259,600 |
| 2016/05/17 | 963 | 976 | 958.5 | 972.5 | +15.5 | +1.6% | 132,400 |
| 2016/05/16 | 966 | 973.5 | 954.5 | 957 | -4 | -0.4% | 151,200 |
| 2016/05/13 | 967.5 | 970 | 951.5 | 961 | -3.5 | -0.4% | 162,000 |
| 2016/05/12 | 978.5 | 978.5 | 961.5 | 964.5 | -17.5 | -1.8% | 121,600 |
| 2016/05/11 | 986.5 | 994 | 967.5 | 982 | -1.5 | -0.2% | 163,800 |
| 2016/05/10 | 960.5 | 986 | 923 | 983.5 | +28 | +2.9% | 397,600 |
| 2016/05/09 | 942.5 | 966 | 930.5 | 955.5 | +12.5 | +1.3% | 252,200 |
| 2016/05/06 | 966 | 980 | 942.5 | 943 | -19 | -2% | 297,400 |
| 2016/05/02 | 984 | 996 | 947.5 | 962 | -47 | -4.7% | 361,200 |
| 2016/04/28 | 1,054.5 | 1,059.5 | 986 | 1,009 | -67 | -6.2% | 594,400 |
| 2016/04/27 | 1,090.5 | 1,100 | 1,072.5 | 1,076 | -13.5 | -1.2% | 111,400 |
| 2016/04/26 | 1,086 | 1,097 | 1,066.5 | 1,089.5 | -2.5 | -0.2% | 146,400 |
| 2016/04/25 | 1,123.5 | 1,123.5 | 1,090.5 | 1,092 | -41.5 | -3.7% | 200,400 |
| 2016/04/22 | 1,141.5 | 1,141.5 | 1,118.5 | 1,133.5 | -2 | -0.2% | 107,600 |
| 2016/04/21 | 1,132.5 | 1,146 | 1,125.5 | 1,135.5 | +16 | +1.4% | 124,800 |
2051～
2100
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
