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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,034.5 | 1,061.5 | 1,022.5 | 1,058.5 | +18 | +1.7% | 107,000 |
| 2015/09/04 | 1,071.5 | 1,077.5 | 1,032.5 | 1,040.5 | -26.5 | -2.5% | 67,600 |
| 2015/09/03 | 1,090 | 1,116 | 1,064.5 | 1,067 | -15 | -1.4% | 147,200 |
| 2015/09/02 | 1,060 | 1,114.5 | 1,060 | 1,082 | +0.5 | ±0% | 163,000 |
| 2015/09/01 | 1,139.5 | 1,139.5 | 1,081 | 1,081.5 | -58 | -5.1% | 112,800 |
| 2015/08/31 | 1,133 | 1,140 | 1,109 | 1,139.5 | +24.5 | +2.2% | 124,400 |
| 2015/08/28 | 1,116.5 | 1,116.5 | 1,087 | 1,115 | +40.5 | +3.8% | 120,000 |
| 2015/08/27 | 1,080 | 1,097 | 1,069 | 1,074.5 | +31 | +3% | 82,400 |
| 2015/08/26 | 1,050 | 1,088 | 1,038.5 | 1,043.5 | +5.5 | +0.5% | 182,800 |
| 2015/08/25 | 1,000 | 1,100 | 1,000 | 1,038 | -35.5 | -3.3% | 309,600 |
| 2015/08/24 | 1,115.5 | 1,140.5 | 1,052.5 | 1,073.5 | -93.5 | -8% | 175,200 |
| 2015/08/21 | 1,179 | 1,188 | 1,162.5 | 1,167 | -25 | -2.1% | 142,400 |
| 2015/08/20 | 1,200 | 1,216 | 1,189.5 | 1,192 | -8 | -0.7% | 118,000 |
| 2015/08/19 | 1,228.5 | 1,231 | 1,199.5 | 1,200 | -30 | -2.4% | 166,400 |
| 2015/08/18 | 1,263.5 | 1,264.5 | 1,225.5 | 1,230 | -29.5 | -2.3% | 154,000 |
| 2015/08/17 | 1,250 | 1,264.5 | 1,240.5 | 1,259.5 | -8 | -0.6% | 78,400 |
| 2015/08/14 | 1,259 | 1,275.5 | 1,258 | 1,267.5 | +8.5 | +0.7% | 84,400 |
| 2015/08/13 | 1,251.5 | 1,269.5 | 1,238 | 1,259 | -1.5 | -0.1% | 82,400 |
| 2015/08/12 | 1,245 | 1,270 | 1,241.5 | 1,260.5 | +15 | +1.2% | 131,800 |
| 2015/08/11 | 1,266 | 1,282 | 1,218 | 1,245.5 | -18.5 | -1.5% | 259,400 |
| 2015/08/10 | 1,280.5 | 1,282 | 1,256.5 | 1,264 | -11.5 | -0.9% | 157,800 |
| 2015/08/07 | 1,271.5 | 1,283.5 | 1,265 | 1,275.5 | -14 | -1.1% | 127,800 |
| 2015/08/06 | 1,266.5 | 1,306.5 | 1,266.5 | 1,289.5 | +26 | +2.1% | 197,000 |
| 2015/08/05 | 1,246.5 | 1,271.5 | 1,246.5 | 1,263.5 | +17 | +1.4% | 182,600 |
| 2015/08/04 | 1,241.5 | 1,250.5 | 1,230 | 1,246.5 | +8.5 | +0.7% | 135,800 |
| 2015/08/03 | 1,239.5 | 1,250 | 1,225 | 1,238 | +14.5 | +1.2% | 92,400 |
| 2015/07/31 | 1,210 | 1,239 | 1,208.5 | 1,223.5 | +20.5 | +1.7% | 176,400 |
| 2015/07/30 | 1,200.5 | 1,216.5 | 1,199.5 | 1,203 | -8.5 | -0.7% | 117,200 |
| 2015/07/29 | 1,219 | 1,221.5 | 1,200.5 | 1,211.5 | +5 | +0.4% | 114,000 |
| 2015/07/28 | 1,169.5 | 1,222.5 | 1,167.5 | 1,206.5 | +30.5 | +2.6% | 185,400 |
| 2015/07/27 | 1,245 | 1,245 | 1,175 | 1,176 | -54.5 | -4.4% | 285,600 |
| 2015/07/24 | 1,205 | 1,241 | 1,205 | 1,230.5 | +9.5 | +0.8% | 123,600 |
| 2015/07/23 | 1,220 | 1,240 | 1,214 | 1,221 | +9.5 | +0.8% | 120,800 |
| 2015/07/22 | 1,215 | 1,225 | 1,210.5 | 1,211.5 | -14 | -1.1% | 100,400 |
| 2015/07/21 | 1,216.5 | 1,233 | 1,215 | 1,225.5 | +12 | +1% | 71,000 |
| 2015/07/17 | 1,229.5 | 1,235 | 1,206 | 1,213.5 | -15.5 | -1.3% | 91,400 |
| 2015/07/16 | 1,232.5 | 1,241.5 | 1,225.5 | 1,229 | +1 | +0.1% | 78,200 |
| 2015/07/15 | 1,242.5 | 1,242.5 | 1,218 | 1,228 | -5 | -0.4% | 146,400 |
| 2015/07/14 | 1,241 | 1,249 | 1,228 | 1,233 | +16.5 | +1.4% | 96,600 |
| 2015/07/13 | 1,188 | 1,224.5 | 1,187 | 1,216.5 | +39 | +3.3% | 88,000 |
| 2015/07/10 | 1,194.5 | 1,212.5 | 1,170.5 | 1,177.5 | -6 | -0.5% | 140,200 |
| 2015/07/09 | 1,168 | 1,185.5 | 1,135 | 1,183.5 | -4.5 | -0.4% | 155,800 |
| 2015/07/08 | 1,198 | 1,205 | 1,178 | 1,188 | -10 | -0.8% | 234,200 |
| 2015/07/07 | 1,192.5 | 1,216.5 | 1,190 | 1,198 | +23 | +2% | 157,000 |
| 2015/07/06 | 1,183 | 1,201.5 | 1,169 | 1,175 | -14.5 | -1.2% | 269,400 |
| 2015/07/03 | 1,237.5 | 1,237.5 | 1,186 | 1,189.5 | -48 | -3.9% | 470,400 |
| 2015/07/02 | 1,225 | 1,248.5 | 1,225 | 1,237.5 | +14.5 | +1.2% | 121,800 |
| 2015/07/01 | 1,225 | 1,231 | 1,210.5 | 1,223 | -1.5 | -0.1% | 303,200 |
| 2015/06/30 | 1,214 | 1,240 | 1,214 | 1,224.5 | +3 | +0.2% | 168,200 |
| 2015/06/29 | 1,210 | 1,247 | 1,205 | 1,221.5 | -40.5 | -3.2% | 231,200 |
2251～
2300
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
