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 |
|---|---|---|---|---|---|---|---|
| 2015/04/02 | 994.5 | 999 | 984.5 | 993.5 | +4.5 | +0.5% | 237,200 |
| 2015/04/01 | 991.5 | 1,000 | 981 | 989 | +4 | +0.4% | 411,800 |
| 2015/03/31 | 982.5 | 1,000 | 969 | 985 | +16.5 | +1.7% | 311,800 |
| 2015/03/30 | 952 | 971 | 944 | 968.5 | +25.5 | +2.7% | 235,600 |
| 2015/03/27 | 959 | 968.5 | 940.5 | 943 | -35.5 | -3.6% | 282,800 |
| 2015/03/26 | 980 | 981 | 959 | 978.5 | -1.5 | -0.2% | 250,800 |
| 2015/03/25 | 974 | 982 | 966 | 980 | +9.5 | +1% | 240,200 |
| 2015/03/24 | 955 | 974.5 | 955 | 970.5 | +9 | +0.9% | 184,000 |
| 2015/03/23 | 962.5 | 968 | 951 | 961.5 | +3 | +0.3% | 141,600 |
| 2015/03/20 | 952.5 | 967 | 942 | 958.5 | -3 | -0.3% | 215,000 |
| 2015/03/19 | 966 | 970 | 956 | 961.5 | -14.5 | -1.5% | 175,600 |
| 2015/03/18 | 970.5 | 977.5 | 963 | 976 | +9.5 | +1% | 148,800 |
| 2015/03/17 | 967 | 986 | 963.5 | 966.5 | -0.5 | -0.1% | 226,200 |
| 2015/03/16 | 963 | 974.5 | 955 | 967 | +3.5 | +0.4% | 146,600 |
| 2015/03/13 | 965 | 968.5 | 951.5 | 963.5 | +6.5 | +0.7% | 360,000 |
| 2015/03/12 | 949.5 | 961 | 946.5 | 957 | +6.5 | +0.7% | 172,400 |
| 2015/03/11 | 933 | 962 | 933 | 950.5 | +0.5 | +0.1% | 175,600 |
| 2015/03/10 | 955 | 964 | 940.5 | 950 | -5 | -0.5% | 251,200 |
| 2015/03/09 | 935 | 964.5 | 929.5 | 955 | +9.5 | +1% | 268,400 |
| 2015/03/06 | 946 | 949.5 | 941 | 945.5 | +6 | +0.6% | 169,400 |
| 2015/03/05 | 933 | 947.5 | 933 | 939.5 | -4 | -0.4% | 225,800 |
| 2015/03/04 | 943.5 | 953 | 917.5 | 943.5 | +1 | +0.1% | 307,000 |
| 2015/03/03 | 933.5 | 954 | 926.5 | 942.5 | +18 | +1.9% | 337,200 |
| 2015/03/02 | 914.5 | 934 | 914.5 | 924.5 | +10 | +1.1% | 143,800 |
| 2015/02/27 | 910 | 922.5 | 909.5 | 914.5 | -2 | -0.2% | 160,400 |
| 2015/02/26 | 916 | 925 | 913.5 | 916.5 | +5 | +0.5% | 233,200 |
| 2015/02/25 | 905.5 | 923.5 | 897.5 | 911.5 | +16 | +1.8% | 215,400 |
| 2015/02/24 | 900 | 905 | 890 | 895.5 | -4.5 | -0.5% | 251,800 |
| 2015/02/23 | 910 | 910.5 | 895 | 900 | -9.5 | -1% | 170,200 |
| 2015/02/20 | 888.5 | 914.5 | 888.5 | 909.5 | +24 | +2.7% | 278,600 |
| 2015/02/19 | 877.5 | 892 | 877.5 | 885.5 | +7.5 | +0.9% | 185,200 |
| 2015/02/18 | 882 | 882 | 872.5 | 878 | +4 | +0.5% | 198,000 |
| 2015/02/17 | 872 | 879 | 867 | 874 | +2 | +0.2% | 103,800 |
| 2015/02/16 | 870 | 878 | 868.5 | 872 | +3 | +0.3% | 95,600 |
| 2015/02/13 | 873 | 874 | 867.5 | 869 | -4 | -0.5% | 240,000 |
| 2015/02/12 | 872 | 882.5 | 867 | 873 | +3.5 | +0.4% | 159,800 |
| 2015/02/10 | 870 | 876.5 | 855 | 869.5 | -4 | -0.5% | 192,600 |
| 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 |
2551～
2600
件表示中 / 7033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 | 248,500円 | +4.1% | -3.1% | 2.33% | 21.59倍 | 1.88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 | 329,000円 | +5.1% | -7.0% | 2.43% | 21.60倍 | 0.89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 | 212,400円 | +3.1% | -6.5% | 2.26% | 9.86倍 | 1.05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 | 157,200円 | -2.4% | -52.3% | 3.63% | 18.82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 | 103,500円 | +20.3% | - | 0.00% | 183.51倍 | 1.42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
