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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/26 | 1,262 | 1,272 | 1,252.5 | 1,262 | -17 | -1.3% | 159,400 |
| 2015/06/25 | 1,271 | 1,288.5 | 1,270.5 | 1,279 | -9 | -0.7% | 129,800 |
| 2015/06/24 | 1,281.5 | 1,298 | 1,281 | 1,288 | -13.5 | -1% | 142,600 |
| 2015/06/23 | 1,300 | 1,302.5 | 1,276 | 1,301.5 | +11 | +0.9% | 126,200 |
| 2015/06/22 | 1,282.5 | 1,293.5 | 1,276.5 | 1,290.5 | +8.5 | +0.7% | 68,800 |
| 2015/06/19 | 1,272.5 | 1,292 | 1,269 | 1,282 | +8 | +0.6% | 138,600 |
| 2015/06/18 | 1,285 | 1,290 | 1,270 | 1,274 | -8 | -0.6% | 64,000 |
| 2015/06/17 | 1,299 | 1,299.5 | 1,270 | 1,282 | -4 | -0.3% | 112,400 |
| 2015/06/16 | 1,312 | 1,312 | 1,281 | 1,286 | -28.5 | -2.2% | 122,400 |
| 2015/06/15 | 1,334.5 | 1,334.5 | 1,304 | 1,314.5 | +29 | +2.3% | 227,400 |
| 2015/06/12 | 1,272 | 1,299.5 | 1,272 | 1,285.5 | -11.5 | -0.9% | 216,200 |
| 2015/06/11 | 1,291 | 1,302.5 | 1,289 | 1,297 | +12.5 | +1% | 66,200 |
| 2015/06/10 | 1,271.5 | 1,298 | 1,269.5 | 1,284.5 | +7.5 | +0.6% | 90,400 |
| 2015/06/09 | 1,300 | 1,305 | 1,276 | 1,277 | -28 | -2.1% | 84,000 |
| 2015/06/08 | 1,300.5 | 1,310.5 | 1,290 | 1,305 | -6 | -0.5% | 97,200 |
| 2015/06/05 | 1,295 | 1,317.5 | 1,295 | 1,311 | +7 | +0.5% | 104,600 |
| 2015/06/04 | 1,346.5 | 1,346.5 | 1,296 | 1,304 | -47.5 | -3.5% | 307,200 |
| 2015/06/03 | 1,312 | 1,356.5 | 1,312 | 1,351.5 | +14.5 | +1.1% | 253,400 |
| 2015/06/02 | 1,335 | 1,361 | 1,330.5 | 1,337 | +6.5 | +0.5% | 234,200 |
| 2015/06/01 | 1,315 | 1,340 | 1,310.5 | 1,330.5 | +14.5 | +1.1% | 199,800 |
| 2015/05/29 | 1,305.5 | 1,333.5 | 1,305.5 | 1,316 | +10.5 | +0.8% | 244,200 |
| 2015/05/28 | 1,298.5 | 1,318 | 1,292.5 | 1,305.5 | +33.5 | +2.6% | 231,000 |
| 2015/05/27 | 1,275 | 1,282.5 | 1,267.5 | 1,272 | -11 | -0.9% | 94,800 |
| 2015/05/26 | 1,300 | 1,305 | 1,278 | 1,283 | -10 | -0.8% | 157,800 |
| 2015/05/25 | 1,300 | 1,317.5 | 1,285 | 1,293 | ±0 | ±0% | 178,800 |
| 2015/05/22 | 1,280.5 | 1,318 | 1,278.5 | 1,293 | +2 | +0.2% | 233,400 |
| 2015/05/21 | 1,349.5 | 1,367.5 | 1,285 | 1,291 | -44 | -3.3% | 542,200 |
| 2015/05/20 | 1,268.5 | 1,349.5 | 1,268 | 1,335 | +116.5 | +9.6% | 696,000 |
| 2015/05/19 | 1,194 | 1,223.5 | 1,184.5 | 1,218.5 | +40 | +3.4% | 189,800 |
| 2015/05/18 | 1,168 | 1,204.5 | 1,167 | 1,178.5 | -1.5 | -0.1% | 170,600 |
| 2015/05/15 | 1,200 | 1,206 | 1,168.5 | 1,180 | -16 | -1.3% | 174,000 |
| 2015/05/14 | 1,196.5 | 1,207.5 | 1,176.5 | 1,196 | -2 | -0.2% | 189,600 |
| 2015/05/13 | 1,166.5 | 1,215 | 1,166.5 | 1,198 | +16.5 | +1.4% | 280,000 |
| 2015/05/12 | 1,160.5 | 1,182.5 | 1,152.5 | 1,181.5 | +3 | +0.3% | 158,200 |
| 2015/05/11 | 1,156.5 | 1,185.5 | 1,155 | 1,178.5 | +30.5 | +2.7% | 244,800 |
| 2015/05/08 | 1,124 | 1,154 | 1,122 | 1,148 | +14 | +1.2% | 173,000 |
| 2015/05/07 | 1,130 | 1,160 | 1,120 | 1,134 | -6.5 | -0.6% | 351,600 |
| 2015/05/01 | 1,163.5 | 1,163.5 | 1,121.5 | 1,140.5 | -46.5 | -3.9% | 325,000 |
| 2015/04/30 | 1,205.5 | 1,205.5 | 1,156.5 | 1,187 | -18.5 | -1.5% | 376,600 |
| 2015/04/28 | 1,177.5 | 1,209.5 | 1,158 | 1,205.5 | +28.5 | +2.4% | 457,200 |
| 2015/04/27 | 1,175 | 1,181.5 | 1,170 | 1,177 | +2 | +0.2% | 90,600 |
2451～
2500
件表示中 / 6999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 | 213,600円 | +4.1% | -3.1% | 2.72% | 18.49倍 | 1.61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 | 149,300円 | -2.4% | -52.3% | 3.82% | 17.87倍 | 0.63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 | 67,100円 | +14.3% | - | 2.98% | 27.25倍 | 1.74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 |
| ネクセラファーマ | 85,700円 | +20.3% | - | 0.00% | 151.95倍 | 1.13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 |
| ハートシード | 334,000円 | +174.2% | - | 0.00% | - | 10.02倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
