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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,090 | 1,127.5 | 1,090 | 1,117.5 | +18 | +1.6% | 123,200 |
| 2015/11/20 | 1,086.5 | 1,101.5 | 1,076 | 1,099.5 | +13 | +1.2% | 115,200 |
| 2015/11/19 | 1,097.5 | 1,106 | 1,083.5 | 1,086.5 | -2 | -0.2% | 106,600 |
| 2015/11/18 | 1,085.5 | 1,097.5 | 1,085 | 1,088.5 | +3 | +0.3% | 93,000 |
| 2015/11/17 | 1,097 | 1,102.5 | 1,082.5 | 1,085.5 | -11 | -1% | 123,800 |
| 2015/11/16 | 1,075 | 1,100.5 | 1,071 | 1,096.5 | -3.5 | -0.3% | 106,000 |
| 2015/11/13 | 1,111 | 1,112.5 | 1,090.5 | 1,100 | -15.5 | -1.4% | 93,000 |
| 2015/11/12 | 1,125.5 | 1,126.5 | 1,110.5 | 1,115.5 | -16 | -1.4% | 85,200 |
| 2015/11/11 | 1,125.5 | 1,132.5 | 1,115 | 1,131.5 | +5.5 | +0.5% | 131,000 |
| 2015/11/10 | 1,105 | 1,126.5 | 1,098 | 1,126 | +17.5 | +1.6% | 143,200 |
| 2015/11/09 | 1,084.5 | 1,110.5 | 1,084.5 | 1,108.5 | +28.5 | +2.6% | 133,000 |
| 2015/11/06 | 1,077 | 1,091.5 | 1,076 | 1,080 | -2 | -0.2% | 155,000 |
| 2015/11/05 | 1,080.5 | 1,091.5 | 1,075 | 1,082 | -9 | -0.8% | 117,200 |
| 2015/11/04 | 1,061 | 1,098 | 1,061 | 1,091 | +33 | +3.1% | 254,400 |
| 2015/11/02 | 1,062.5 | 1,068 | 1,054 | 1,058 | -5.5 | -0.5% | 97,600 |
| 2015/10/30 | 1,069 | 1,073.5 | 1,059.5 | 1,063.5 | -2.5 | -0.2% | 109,600 |
| 2015/10/29 | 1,068 | 1,073.5 | 1,057.5 | 1,066 | +6 | +0.6% | 96,200 |
| 2015/10/28 | 1,068.5 | 1,082.5 | 1,058.5 | 1,060 | -11 | -1% | 118,000 |
| 2015/10/27 | 1,100.5 | 1,117.5 | 1,068 | 1,071 | -35 | -3.2% | 287,800 |
| 2015/10/26 | 1,056.5 | 1,107.5 | 1,055 | 1,106 | +64.5 | +6.2% | 349,400 |
| 2015/10/23 | 1,044.5 | 1,046 | 1,025.5 | 1,041.5 | +14 | +1.4% | 117,800 |
| 2015/10/22 | 1,040 | 1,040 | 1,021.5 | 1,027.5 | -6 | -0.6% | 96,000 |
| 2015/10/21 | 1,028.5 | 1,038 | 1,016 | 1,033.5 | +6 | +0.6% | 94,200 |
| 2015/10/20 | 1,030 | 1,030 | 1,018.5 | 1,027.5 | +10.5 | +1% | 76,400 |
| 2015/10/19 | 1,009.5 | 1,029 | 1,007 | 1,017 | +11.5 | +1.1% | 115,200 |
| 2015/10/16 | 1,028 | 1,039 | 1,002.5 | 1,005.5 | -19 | -1.9% | 119,600 |
| 2015/10/15 | 1,000 | 1,030 | 997.5 | 1,024.5 | +30.5 | +3.1% | 114,400 |
| 2015/10/14 | 1,004 | 1,007.5 | 993 | 994 | -22.5 | -2.2% | 102,600 |
| 2015/10/13 | 1,025.5 | 1,027 | 1,009.5 | 1,016.5 | +16 | +1.6% | 107,000 |
| 2015/10/09 | 1,014 | 1,014 | 994 | 1,000.5 | -1 | -0.1% | 109,800 |
| 2015/10/08 | 1,030 | 1,030 | 998 | 1,001.5 | -24 | -2.3% | 151,800 |
| 2015/10/07 | 1,034.5 | 1,034.5 | 1,008 | 1,025.5 | +0.5 | ±0% | 80,200 |
| 2015/10/06 | 1,050 | 1,060 | 1,019 | 1,025 | +19.5 | +1.9% | 193,800 |
| 2015/10/05 | 1,007.5 | 1,018.5 | 997.5 | 1,005.5 | +5.5 | +0.6% | 165,600 |
| 2015/10/02 | 1,001.5 | 1,009.5 | 983.5 | 1,000 | -17 | -1.7% | 251,200 |
| 2015/10/01 | 1,020 | 1,039.5 | 1,004 | 1,017 | -1.5 | -0.1% | 127,000 |
| 2015/09/30 | 990 | 1,020 | 988 | 1,018.5 | +53.5 | +5.5% | 136,400 |
| 2015/09/29 | 960 | 976 | 951 | 965 | -11 | -1.1% | 184,600 |
| 2015/09/28 | 1,007.5 | 1,007.5 | 965 | 976 | -30 | -3% | 158,800 |
| 2015/09/25 | 999 | 1,017 | 992.5 | 1,006 | +9 | +0.9% | 113,200 |
| 2015/09/24 | 1,000 | 1,027 | 991.5 | 997 | -21.5 | -2.1% | 141,000 |
| 2015/09/18 | 1,034 | 1,035 | 1,016 | 1,018.5 | -16 | -1.5% | 104,000 |
| 2015/09/17 | 1,034.5 | 1,046.5 | 1,027 | 1,034.5 | +0.5 | ±0% | 80,600 |
| 2015/09/16 | 1,049 | 1,049 | 1,025 | 1,034 | -4.5 | -0.4% | 95,400 |
| 2015/09/15 | 1,030 | 1,053.5 | 1,030 | 1,038.5 | +13.5 | +1.3% | 164,600 |
| 2015/09/14 | 1,040.5 | 1,060 | 1,025 | 1,025 | -29.5 | -2.8% | 137,800 |
| 2015/09/11 | 1,038 | 1,069 | 1,032.5 | 1,054.5 | -6 | -0.6% | 217,800 |
| 2015/09/10 | 1,071 | 1,080 | 1,055.5 | 1,060.5 | -38 | -3.5% | 241,800 |
| 2015/09/09 | 1,095 | 1,111 | 1,076 | 1,098.5 | +28.5 | +2.7% | 132,200 |
| 2015/09/08 | 1,062.5 | 1,097.5 | 1,045 | 1,070 | +11.5 | +1.1% | 209,800 |
2201～
2250
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
