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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 413.5 | 420.5 | 413.5 | 416 | +1.5 | +0.4% | 49,000 |
| 2010/10/18 | 410 | 428 | 401.5 | 414.5 | +9.5 | +2.3% | 112,600 |
| 2010/10/15 | 406.5 | 407 | 400 | 405 | -6 | -1.5% | 186,000 |
| 2010/10/14 | 413 | 413.5 | 409.5 | 411 | -1 | -0.2% | 124,600 |
| 2010/10/13 | 417 | 421.5 | 410.5 | 412 | -5.5 | -1.3% | 116,200 |
| 2010/10/12 | 425 | 425.5 | 416.5 | 417.5 | -8 | -1.9% | 92,400 |
| 2010/10/08 | 427.5 | 430 | 425 | 425.5 | -0.5 | -0.1% | 127,600 |
| 2010/10/07 | 418 | 429 | 418 | 426 | +8 | +1.9% | 186,000 |
| 2010/10/06 | 418 | 419.5 | 414 | 418 | ±0 | ±0% | 113,600 |
| 2010/10/05 | 414.5 | 419 | 408.5 | 418 | +4 | +1% | 106,000 |
| 2010/10/04 | 411.5 | 421.5 | 411.5 | 414 | -0.5 | -0.1% | 98,800 |
| 2010/10/01 | 415 | 417.5 | 404 | 414.5 | -1 | -0.2% | 89,000 |
| 2010/09/30 | 418 | 418.5 | 410 | 415.5 | -4.5 | -1.1% | 68,200 |
| 2010/09/29 | 418.5 | 421 | 417.5 | 420 | +2 | +0.5% | 75,200 |
| 2010/09/28 | 414 | 419.5 | 414 | 418 | -2.5 | -0.6% | 62,200 |
| 2010/09/27 | 419.5 | 425.5 | 415 | 420.5 | -0.5 | -0.1% | 115,600 |
| 2010/09/24 | 423 | 426 | 419 | 421 | -2 | -0.5% | 118,800 |
| 2010/09/22 | 421.5 | 424.5 | 420 | 423 | +1.5 | +0.4% | 66,800 |
| 2010/09/21 | 417 | 424.5 | 417 | 421.5 | +4.5 | +1.1% | 64,200 |
| 2010/09/17 | 414 | 420 | 412.5 | 417 | +2 | +0.5% | 61,600 |
| 2010/09/16 | 425 | 425 | 412.5 | 415 | -5.5 | -1.3% | 61,000 |
| 2010/09/15 | 416.5 | 425 | 415 | 420.5 | -0.5 | -0.1% | 76,800 |
| 2010/09/14 | 424.5 | 425 | 416 | 421 | -5 | -1.2% | 91,000 |
| 2010/09/13 | 428 | 431 | 424 | 426 | +5 | +1.2% | 230,800 |
| 2010/09/10 | 421 | 422 | 419 | 421 | +3.5 | +0.8% | 191,600 |
| 2010/09/09 | 405 | 420.5 | 403.5 | 417.5 | +15 | +3.7% | 294,000 |
| 2010/09/08 | 400 | 407.5 | 397.5 | 402.5 | +0.5 | +0.1% | 143,600 |
| 2010/09/07 | 395 | 403.5 | 393.5 | 402 | +5 | +1.3% | 96,200 |
| 2010/09/06 | 392.5 | 400 | 392.5 | 397 | +5.5 | +1.4% | 58,400 |
| 2010/09/03 | 387 | 394 | 387 | 391.5 | +2 | +0.5% | 50,400 |
| 2010/09/02 | 390.5 | 390.5 | 386 | 389.5 | +2 | +0.5% | 25,200 |
| 2010/09/01 | 385.5 | 390 | 385 | 387.5 | +2 | +0.5% | 57,800 |
| 2010/08/31 | 390.5 | 390.5 | 385.5 | 385.5 | -7 | -1.8% | 47,200 |
| 2010/08/30 | 392 | 393.5 | 389 | 392.5 | +2.5 | +0.6% | 50,000 |
| 2010/08/27 | 389 | 390 | 385 | 390 | +1.5 | +0.4% | 60,200 |
| 2010/08/26 | 386.5 | 389.5 | 384.5 | 388.5 | -0.5 | -0.1% | 82,800 |
| 2010/08/25 | 387.5 | 391.5 | 387.5 | 389 | -1 | -0.3% | 47,800 |
| 2010/08/24 | 388.5 | 391.5 | 385.5 | 390 | +0.5 | +0.1% | 52,400 |
| 2010/08/23 | 391.5 | 391.5 | 388.5 | 389.5 | -1 | -0.3% | 30,600 |
| 2010/08/20 | 392 | 395 | 389.5 | 390.5 | -4 | -1% | 60,800 |
| 2010/08/19 | 395 | 395 | 393 | 394.5 | -5.5 | -1.4% | 67,000 |
| 2010/08/18 | 402.5 | 404.5 | 395.5 | 400 | -2 | -0.5% | 32,200 |
| 2010/08/17 | 388 | 402 | 388 | 402 | +10 | +2.6% | 88,800 |
| 2010/08/16 | 386.5 | 396.5 | 386.5 | 392 | +2.5 | +0.6% | 53,600 |
| 2010/08/13 | 389.5 | 390.5 | 388.5 | 389.5 | +0.5 | +0.1% | 25,600 |
| 2010/08/12 | 386 | 389.5 | 385 | 389 | -2.5 | -0.6% | 52,000 |
| 2010/08/11 | 395 | 395.5 | 390 | 391.5 | -5.5 | -1.4% | 70,000 |
| 2010/08/10 | 399 | 399.5 | 395 | 397 | -0.5 | -0.1% | 21,200 |
| 2010/08/09 | 393.5 | 399.5 | 393 | 397.5 | -2 | -0.5% | 30,800 |
| 2010/08/06 | 399.5 | 402.5 | 393.5 | 399.5 | +0.5 | +0.1% | 36,200 |
3451～
3500
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
