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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,125 | 1,145 | 1,119 | 1,138.5 | +2 | +0.2% | 238,800 |
| 2016/02/05 | 1,155.5 | 1,167.5 | 1,117.5 | 1,136.5 | -35.5 | -3% | 247,600 |
| 2016/02/04 | 1,210.5 | 1,254 | 1,167.5 | 1,172 | -59.5 | -4.8% | 325,200 |
| 2016/02/03 | 1,211 | 1,232.5 | 1,198.5 | 1,231.5 | +4 | +0.3% | 205,800 |
| 2016/02/02 | 1,239.5 | 1,267 | 1,221.5 | 1,227.5 | -19.5 | -1.6% | 286,600 |
| 2016/02/01 | 1,265 | 1,275.5 | 1,231.5 | 1,247 | -10 | -0.8% | 418,400 |
| 2016/01/29 | 1,222 | 1,268.5 | 1,215.5 | 1,257 | +54.5 | +4.5% | 372,400 |
| 2016/01/28 | 1,194 | 1,209.5 | 1,173 | 1,202.5 | -1.5 | -0.1% | 242,800 |
| 2016/01/27 | 1,235 | 1,235 | 1,182 | 1,204 | +41.5 | +3.6% | 450,400 |
| 2016/01/26 | 1,159 | 1,188 | 1,158 | 1,162.5 | -3 | -0.3% | 227,400 |
| 2016/01/25 | 1,152.5 | 1,179 | 1,146.5 | 1,165.5 | +32.5 | +2.9% | 210,800 |
| 2016/01/22 | 1,102.5 | 1,134.5 | 1,090.5 | 1,133 | +48.5 | +4.5% | 265,400 |
| 2016/01/21 | 1,128 | 1,148.5 | 1,083 | 1,084.5 | -61.5 | -5.4% | 304,600 |
| 2016/01/20 | 1,173.5 | 1,206 | 1,144 | 1,146 | -30 | -2.6% | 304,800 |
| 2016/01/19 | 1,155.5 | 1,191.5 | 1,151 | 1,176 | +10.5 | +0.9% | 220,600 |
| 2016/01/18 | 1,155 | 1,169 | 1,125 | 1,165.5 | -15.5 | -1.3% | 281,400 |
| 2016/01/15 | 1,133.5 | 1,186 | 1,133.5 | 1,181 | +51 | +4.5% | 354,200 |
| 2016/01/14 | 1,097.5 | 1,137 | 1,083 | 1,130 | +13 | +1.2% | 362,400 |
| 2016/01/13 | 1,152.5 | 1,155 | 1,110 | 1,117 | -28 | -2.4% | 319,600 |
| 2016/01/12 | 1,119 | 1,160 | 1,090.5 | 1,145 | +126 | +12.4% | 780,800 |
| 2016/01/08 | 1,021.5 | 1,034.5 | 1,010 | 1,019 | -9 | -0.9% | 102,000 |
| 2016/01/07 | 1,049.5 | 1,056.5 | 1,021.5 | 1,028 | -0.5 | ±0% | 149,000 |
| 2016/01/06 | 1,050 | 1,058.5 | 1,015 | 1,028.5 | -28.5 | -2.7% | 318,000 |
| 2016/01/05 | 1,069 | 1,069.5 | 1,050 | 1,057 | -14.5 | -1.4% | 102,400 |
| 2016/01/04 | 1,119.5 | 1,119.5 | 1,070 | 1,071.5 | -50 | -4.5% | 135,600 |
| 2015/12/30 | 1,115 | 1,132 | 1,115 | 1,121.5 | +16.5 | +1.5% | 153,600 |
| 2015/12/29 | 1,089.5 | 1,112.5 | 1,087 | 1,105 | +15 | +1.4% | 133,400 |
| 2015/12/28 | 1,077.5 | 1,105 | 1,076.5 | 1,090 | +12 | +1.1% | 126,200 |
| 2015/12/25 | 1,075 | 1,092 | 1,068 | 1,078 | +4 | +0.4% | 89,600 |
| 2015/12/24 | 1,100 | 1,103.5 | 1,071 | 1,074 | -23 | -2.1% | 108,400 |
| 2015/12/22 | 1,088.5 | 1,100.5 | 1,088.5 | 1,097 | +8.5 | +0.8% | 95,200 |
| 2015/12/21 | 1,083.5 | 1,094.5 | 1,070 | 1,088.5 | -4 | -0.4% | 120,000 |
| 2015/12/18 | 1,092 | 1,131 | 1,089 | 1,092.5 | -3 | -0.3% | 216,600 |
| 2015/12/17 | 1,094 | 1,106 | 1,086 | 1,095.5 | +21.5 | +2% | 143,200 |
| 2015/12/16 | 1,074.5 | 1,084.5 | 1,058 | 1,074 | +7.5 | +0.7% | 127,200 |
| 2015/12/15 | 1,053 | 1,072.5 | 1,052 | 1,066.5 | +13.5 | +1.3% | 160,800 |
| 2015/12/14 | 1,018.5 | 1,056.5 | 1,018.5 | 1,053 | +9.5 | +0.9% | 122,800 |
| 2015/12/11 | 1,029.5 | 1,059 | 1,028.5 | 1,043.5 | +10 | +1% | 162,600 |
| 2015/12/10 | 1,052.5 | 1,057 | 1,032.5 | 1,033.5 | -27 | -2.5% | 140,000 |
| 2015/12/09 | 1,077 | 1,082 | 1,056 | 1,060.5 | -27 | -2.5% | 103,000 |
| 2015/12/08 | 1,106 | 1,111 | 1,085 | 1,087.5 | -19.5 | -1.8% | 87,800 |
| 2015/12/07 | 1,113.5 | 1,130 | 1,100 | 1,107 | +15 | +1.4% | 240,400 |
| 2015/12/04 | 1,092.5 | 1,097 | 1,080.5 | 1,092 | -19.5 | -1.8% | 131,200 |
| 2015/12/03 | 1,102 | 1,120 | 1,100.5 | 1,111.5 | +4.5 | +0.4% | 152,800 |
| 2015/12/02 | 1,135 | 1,135.5 | 1,107 | 1,107 | -31 | -2.7% | 201,600 |
| 2015/12/01 | 1,140 | 1,149 | 1,133 | 1,138 | -4.5 | -0.4% | 93,200 |
| 2015/11/30 | 1,155 | 1,157.5 | 1,132.5 | 1,142.5 | +0.5 | ±0% | 87,200 |
| 2015/11/27 | 1,125.5 | 1,144 | 1,125.5 | 1,142 | +13.5 | +1.2% | 135,000 |
| 2015/11/26 | 1,118.5 | 1,140 | 1,118.5 | 1,128.5 | +4.5 | +0.4% | 117,200 |
| 2015/11/25 | 1,122 | 1,127.5 | 1,110 | 1,124 | +6.5 | +0.6% | 114,000 |
2151～
2200
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
