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 |
|---|---|---|---|---|---|---|---|
| 2016/11/17 | 1,432 | 1,444 | 1,418 | 1,429.5 | -9.5 | -0.7% | 103,200 |
| 2016/11/16 | 1,407.5 | 1,448 | 1,407.5 | 1,439 | +46 | +3.3% | 278,600 |
| 2016/11/15 | 1,383 | 1,393.5 | 1,373.5 | 1,393 | +15 | +1.1% | 182,400 |
| 2016/11/14 | 1,377.5 | 1,384.5 | 1,373.5 | 1,378 | +6 | +0.4% | 142,400 |
| 2016/11/11 | 1,404 | 1,409 | 1,364 | 1,372 | -24 | -1.7% | 173,400 |
| 2016/11/10 | 1,382.5 | 1,399.5 | 1,374.5 | 1,396 | +35.5 | +2.6% | 200,200 |
| 2016/11/09 | 1,377 | 1,387.5 | 1,321.5 | 1,360.5 | -16.5 | -1.2% | 349,200 |
| 2016/11/08 | 1,385 | 1,392.5 | 1,372.5 | 1,377 | -2.5 | -0.2% | 97,400 |
| 2016/11/07 | 1,371.5 | 1,383.5 | 1,364 | 1,379.5 | +14 | +1% | 165,800 |
| 2016/11/04 | 1,360 | 1,374.5 | 1,350 | 1,365.5 | -11.5 | -0.8% | 271,000 |
| 2016/11/02 | 1,405 | 1,405 | 1,365.5 | 1,377 | -39 | -2.8% | 151,400 |
| 2016/11/01 | 1,420.5 | 1,421 | 1,404 | 1,416 | -19 | -1.3% | 160,600 |
| 2016/10/31 | 1,399 | 1,444 | 1,397.5 | 1,435 | +37.5 | +2.7% | 312,600 |
| 2016/10/28 | 1,459.5 | 1,459.5 | 1,387.5 | 1,397.5 | -76 | -5.2% | 661,600 |
| 2016/10/27 | 1,477.5 | 1,512.5 | 1,470 | 1,473.5 | -39 | -2.6% | 526,600 |
| 2016/10/26 | 1,537.5 | 1,537.5 | 1,498 | 1,512.5 | +27 | +1.8% | 377,600 |
| 2016/10/25 | 1,517.5 | 1,530 | 1,473.5 | 1,485.5 | -19.5 | -1.3% | 351,800 |
| 2016/10/24 | 1,520 | 1,520 | 1,486.5 | 1,505 | +22.5 | +1.5% | 458,800 |
| 2016/10/21 | 1,525 | 1,532.5 | 1,480.5 | 1,482.5 | -52.5 | -3.4% | 355,000 |
| 2016/10/20 | 1,572.5 | 1,585 | 1,517.5 | 1,535 | -30 | -1.9% | 276,600 |
| 2016/10/19 | 1,570 | 1,587.5 | 1,562.5 | 1,565 | ±0 | ±0% | 137,600 |
| 2016/10/18 | 1,550 | 1,575 | 1,547.5 | 1,565 | +15 | +1% | 180,400 |
| 2016/10/17 | 1,522.5 | 1,550 | 1,522.5 | 1,550 | +17.5 | +1.1% | 124,200 |
| 2016/10/14 | 1,522.5 | 1,542.5 | 1,510 | 1,532.5 | +7.5 | +0.5% | 213,600 |
| 2016/10/13 | 1,507.5 | 1,527.5 | 1,507.5 | 1,525 | +17.5 | +1.2% | 191,000 |
| 2016/10/12 | 1,517.5 | 1,517.5 | 1,505 | 1,507.5 | -15 | -1% | 110,000 |
| 2016/10/11 | 1,512.5 | 1,530 | 1,512.5 | 1,522.5 | +20 | +1.3% | 136,200 |
| 2016/10/07 | 1,507.5 | 1,510 | 1,495.5 | 1,502.5 | -10 | -0.7% | 102,800 |
| 2016/10/06 | 1,500 | 1,520 | 1,488.5 | 1,512.5 | +7.5 | +0.5% | 244,200 |
| 2016/10/05 | 1,517.5 | 1,520 | 1,493 | 1,505 | -15 | -1% | 246,000 |
| 2016/10/04 | 1,505 | 1,540 | 1,502.5 | 1,520 | +46 | +3.1% | 394,600 |
| 2016/10/03 | 1,464.5 | 1,479 | 1,463 | 1,474 | +20 | +1.4% | 143,400 |
| 2016/09/30 | 1,441 | 1,462 | 1,436.5 | 1,454 | -12 | -0.8% | 140,800 |
| 2016/09/29 | 1,455 | 1,469.5 | 1,450 | 1,466 | +16 | +1.1% | 144,000 |
| 2016/09/28 | 1,455.5 | 1,465.5 | 1,440 | 1,450 | -12 | -0.8% | 162,600 |
| 2016/09/27 | 1,454 | 1,463.5 | 1,420.5 | 1,462 | +20.5 | +1.4% | 182,200 |
| 2016/09/26 | 1,441 | 1,447.5 | 1,427 | 1,441.5 | +0.5 | ±0% | 154,400 |
| 2016/09/23 | 1,436 | 1,448.5 | 1,424 | 1,441 | +21.5 | +1.5% | 188,600 |
| 2016/09/21 | 1,400 | 1,422 | 1,395 | 1,419.5 | +28.5 | +2% | 204,800 |
| 2016/09/20 | 1,388 | 1,396.5 | 1,375.5 | 1,391 | -0.5 | ±0% | 169,800 |
| 2016/09/16 | 1,370 | 1,403 | 1,365.5 | 1,391.5 | +29.5 | +2.2% | 421,600 |
| 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 |
2151～
2200
件表示中 / 7031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 | 248,500円 | +4.1% | -3.1% | 2.33% | 21.59倍 | 1.88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 | 322,500円 | +5.1% | -7.0% | 2.48% | 21.18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 | 209,300円 | +3.1% | -6.5% | 2.29% | 9.71倍 | 1.03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 | 154,400円 | -2.4% | -52.3% | 3.69% | 18.48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 | 98,800円 | +20.3% | - | 0.00% | 175.18倍 | 1.36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
