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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 919.5 | 921.5 | 905.5 | 916.5 | +5.5 | +0.6% | 272,000 |
| 2015/01/29 | 921 | 922.5 | 908.5 | 911 | -16 | -1.7% | 250,000 |
| 2015/01/28 | 937 | 949.5 | 914 | 927 | -38 | -3.9% | 513,800 |
| 2015/01/27 | 962.5 | 973 | 958 | 965 | +8.5 | +0.9% | 262,000 |
| 2015/01/26 | 950 | 961.5 | 941.5 | 956.5 | ±0 | ±0% | 163,400 |
| 2015/01/23 | 967 | 967 | 954.5 | 956.5 | -8.5 | -0.9% | 142,200 |
| 2015/01/22 | 957.5 | 965.5 | 954 | 965 | +7.5 | +0.8% | 152,000 |
| 2015/01/21 | 966 | 966 | 951 | 957.5 | -18 | -1.8% | 229,000 |
| 2015/01/20 | 955.5 | 979 | 953.5 | 975.5 | +18 | +1.9% | 267,800 |
| 2015/01/19 | 964.5 | 964.5 | 950.5 | 957.5 | -4.5 | -0.5% | 97,600 |
| 2015/01/16 | 959.5 | 963.5 | 937 | 962 | -9.5 | -1% | 141,000 |
| 2015/01/15 | 945 | 985.5 | 944.5 | 971.5 | +25 | +2.6% | 288,400 |
| 2015/01/14 | 949 | 956 | 942.5 | 946.5 | +1.5 | +0.2% | 183,000 |
| 2015/01/13 | 926 | 947 | 926 | 945 | +8 | +0.9% | 136,600 |
| 2015/01/09 | 941 | 949 | 932.5 | 937 | ±0 | ±0% | 116,000 |
| 2015/01/08 | 923.5 | 941 | 923.5 | 937 | +13.5 | +1.5% | 101,200 |
| 2015/01/07 | 936.5 | 942 | 923 | 923.5 | -19.5 | -2.1% | 153,000 |
| 2015/01/06 | 962 | 975 | 940.5 | 943 | -35 | -3.6% | 250,600 |
| 2015/01/05 | 968 | 988 | 968 | 978 | +2.5 | +0.3% | 257,200 |
| 2014/12/30 | 980 | 980 | 963 | 975.5 | -4 | -0.4% | 194,600 |
| 2014/12/29 | 980 | 980 | 961.5 | 979.5 | +5.5 | +0.6% | 449,200 |
| 2014/12/26 | 950 | 976 | 930.5 | 974 | +21 | +2.2% | 787,400 |
| 2014/12/25 | 902.5 | 959.5 | 893 | 953 | +44 | +4.8% | 1,058,600 |
| 2014/12/24 | 908 | 912 | 903 | 909 | +1 | +0.1% | 115,000 |
| 2014/12/22 | 900.5 | 913 | 900.5 | 908 | -3 | -0.3% | 78,600 |
| 2014/12/19 | 915 | 922 | 906.5 | 911 | +4.5 | +0.5% | 114,000 |
| 2014/12/18 | 900 | 914 | 897.5 | 906.5 | +16 | +1.8% | 206,200 |
| 2014/12/17 | 890 | 898.5 | 887 | 890.5 | -7 | -0.8% | 125,400 |
| 2014/12/16 | 907.5 | 907.5 | 891 | 897.5 | -12 | -1.3% | 209,400 |
| 2014/12/15 | 901 | 919 | 900.5 | 909.5 | +2 | +0.2% | 117,200 |
| 2014/12/12 | 913.5 | 924 | 907.5 | 907.5 | -16 | -1.7% | 163,400 |
| 2014/12/11 | 910 | 926 | 900.5 | 923.5 | +11 | +1.2% | 333,400 |
| 2014/12/10 | 925.5 | 925.5 | 910 | 912.5 | -12.5 | -1.4% | 176,800 |
| 2014/12/09 | 920.5 | 933 | 920 | 925 | ±0 | ±0% | 160,200 |
| 2014/12/08 | 929 | 935 | 923.5 | 925 | -11 | -1.2% | 181,000 |
| 2014/12/05 | 924.5 | 941 | 917.5 | 936 | +7.5 | +0.8% | 451,000 |
| 2014/12/04 | 939.5 | 939.5 | 925.5 | 928.5 | -3 | -0.3% | 236,200 |
| 2014/12/03 | 936.5 | 941 | 929.5 | 931.5 | -7 | -0.7% | 230,000 |
| 2014/12/02 | 930 | 941 | 926 | 938.5 | +4.5 | +0.5% | 232,000 |
| 2014/12/01 | 935 | 944 | 930 | 934 | +7 | +0.8% | 244,600 |
| 2014/11/28 | 925 | 938 | 915.5 | 927 | +13 | +1.4% | 287,600 |
| 2014/11/27 | 935 | 936 | 912.5 | 914 | -15 | -1.6% | 303,800 |
| 2014/11/26 | 925 | 950 | 919.5 | 929 | +5 | +0.5% | 545,600 |
| 2014/11/25 | 925.5 | 930.5 | 917.5 | 924 | -0.5 | -0.1% | 193,200 |
| 2014/11/21 | 908 | 928.5 | 907.5 | 924.5 | +12 | +1.3% | 321,800 |
| 2014/11/20 | 926 | 929.5 | 908.5 | 912.5 | -11 | -1.2% | 667,200 |
| 2014/11/19 | 948 | 949 | 920 | 923.5 | -35 | -3.7% | 809,600 |
| 2014/11/18 | 964.5 | 975 | 955.5 | 958.5 | +5 | +0.5% | 382,800 |
| 2014/11/17 | 986 | 986 | 950.5 | 953.5 | -34 | -3.4% | 327,400 |
| 2014/11/14 | 992.5 | 992.5 | 972.5 | 987.5 | +8 | +0.8% | 282,000 |
2401～
2450
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
