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 |
|---|---|---|---|---|---|---|---|
| 2016/01/27 | 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 |
| 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 |
2351～
2400
件表示中 / 7032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 | 249,500円 | +4.1% | -3.1% | 2.32% | 21.67倍 | 1.89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 | 323,500円 | +5.1% | -7.0% | 2.47% | 21.24倍 | 0.88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 | 210,000円 | +3.1% | -6.5% | 2.29% | 9.74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 | 155,500円 | -2.4% | -52.3% | 3.67% | 18.61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 |
| ネクセラファーマ | 99,000円 | +20.3% | - | 0.00% | 175.53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
