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 |
|---|---|---|---|---|---|---|---|
| 2017/04/13 | 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 |
| 2017/02/23 | 1,510 | 1,525 | 1,505 | 1,525 | +15 | +1% | 57,400 |
| 2017/02/22 | 1,527.5 | 1,527.5 | 1,502.5 | 1,510 | -17.5 | -1.1% | 69,200 |
| 2017/02/21 | 1,520 | 1,532.5 | 1,507.5 | 1,527.5 | +7.5 | +0.5% | 84,400 |
| 2017/02/20 | 1,512.5 | 1,522.5 | 1,502.5 | 1,520 | +7.5 | +0.5% | 100,000 |
| 2017/02/17 | 1,499.5 | 1,517.5 | 1,481 | 1,512.5 | +13 | +0.9% | 113,400 |
| 2017/02/16 | 1,502.5 | 1,505 | 1,484.5 | 1,499.5 | +1 | +0.1% | 76,800 |
| 2017/02/15 | 1,515 | 1,517.5 | 1,492.5 | 1,498.5 | +5.5 | +0.4% | 88,600 |
| 2017/02/14 | 1,517.5 | 1,517.5 | 1,492.5 | 1,493 | ±0 | ±0% | 178,000 |
| 2017/02/13 | 1,502.5 | 1,505 | 1,487.5 | 1,493 | -0.5 | ±0% | 76,800 |
| 2017/02/10 | 1,472.5 | 1,495 | 1,464.5 | 1,493.5 | +30 | +2% | 106,200 |
| 2017/02/09 | 1,462.5 | 1,473.5 | 1,461 | 1,463.5 | +1 | +0.1% | 83,200 |
| 2017/02/08 | 1,458 | 1,464.5 | 1,457.5 | 1,462.5 | +1 | +0.1% | 68,400 |
| 2017/02/07 | 1,461.5 | 1,472 | 1,456 | 1,461.5 | -11.5 | -0.8% | 90,200 |
| 2017/02/06 | 1,482.5 | 1,482.5 | 1,460 | 1,473 | -11 | -0.7% | 81,400 |
| 2017/02/03 | 1,461.5 | 1,492 | 1,461.5 | 1,484 | +19 | +1.3% | 125,600 |
| 2017/02/02 | 1,481 | 1,485 | 1,460.5 | 1,465 | -9 | -0.6% | 119,600 |
2051～
2100
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
