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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 873 | 874.5 | 866 | 873.5 | +6 | +0.7% | 118,800 |
| 2015/02/06 | 863.5 | 879.5 | 863.5 | 867.5 | +0.5 | +0.1% | 125,400 |
| 2015/02/05 | 875.5 | 881 | 861 | 867 | -9 | -1% | 295,600 |
| 2015/02/04 | 884.5 | 891.5 | 875 | 876 | -7.5 | -0.8% | 313,800 |
| 2015/02/03 | 912.5 | 912.5 | 881 | 883.5 | -30 | -3.3% | 423,200 |
| 2015/02/02 | 905.5 | 916.5 | 903 | 913.5 | -3 | -0.3% | 121,200 |
| 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 |
2501～
2550
件表示中 / 6946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 | 222,100円 | +0.4% | -8.4% | 2.39% | 28.51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 |
| 持田薬 | 307,000円 | +3.0% | +27.5% | 2.61% | 19.43倍 | 0.84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 |
| 杏林製薬 | 147,900円 | +8.8% | +99.9% | 3.52% | 9.45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 | 92,600円 | +22.8% | - | 0.00% | 75.66倍 | 1.22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 |
| あすかＨＤ | 227,400円 | +0.3% | +2.7% | 2.20% | 12.90倍 | 1.00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
