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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 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 |
| 2010/08/05 | 399 | 401 | 397.5 | 399 | +4 | +1% | 40,600 |
| 2010/08/04 | 396.5 | 401.5 | 393 | 395 | +1.5 | +0.4% | 77,200 |
| 2010/08/03 | 395.5 | 395.5 | 393 | 393.5 | +2.5 | +0.6% | 36,600 |
| 2010/08/02 | 390 | 394.5 | 389.5 | 391 | -1 | -0.3% | 28,200 |
| 2010/07/30 | 396 | 396.5 | 391.5 | 392 | -4 | -1% | 34,400 |
| 2010/07/29 | 400 | 400 | 396 | 396 | -3.5 | -0.9% | 41,000 |
| 2010/07/28 | 393 | 402 | 393 | 399.5 | +9 | +2.3% | 108,000 |
| 2010/07/27 | 388 | 391.5 | 388 | 390.5 | +1.5 | +0.4% | 38,200 |
| 2010/07/26 | 391.5 | 392 | 388 | 389 | -2.5 | -0.6% | 95,400 |
| 2010/07/23 | 395 | 395 | 390 | 391.5 | +4 | +1% | 27,400 |
| 2010/07/22 | 386 | 389 | 385.5 | 387.5 | -2.5 | -0.6% | 74,800 |
| 2010/07/21 | 392 | 397.5 | 389 | 390 | -1 | -0.3% | 48,200 |
| 2010/07/20 | 388.5 | 392.5 | 388.5 | 391 | +0.5 | +0.1% | 40,400 |
| 2010/07/16 | 396 | 396.5 | 390 | 390.5 | -6 | -1.5% | 56,600 |
| 2010/07/15 | 400 | 400 | 396 | 396.5 | -2 | -0.5% | 35,400 |
| 2010/07/14 | 395.5 | 399 | 395.5 | 398.5 | +4.5 | +1.1% | 25,200 |
| 2010/07/13 | 399 | 401 | 394 | 394 | -4.5 | -1.1% | 68,600 |
| 2010/07/12 | 401.5 | 402 | 398 | 398.5 | -2.5 | -0.6% | 32,200 |
| 2010/07/09 | 402.5 | 403 | 399.5 | 401 | +0.5 | +0.1% | 42,000 |
| 2010/07/08 | 400.5 | 407.5 | 399.5 | 400.5 | ±0 | ±0% | 114,800 |
| 2010/07/07 | 404.5 | 404.5 | 400 | 400.5 | -3.5 | -0.9% | 36,400 |
| 2010/07/06 | 404 | 409 | 399 | 404 | +1 | +0.2% | 25,400 |
| 2010/07/05 | 400 | 404 | 399.5 | 403 | +1 | +0.2% | 49,200 |
| 2010/07/02 | 400 | 403 | 399 | 402 | +2 | +0.5% | 37,000 |
| 2010/07/01 | 401 | 403.5 | 397.5 | 400 | -6.5 | -1.6% | 63,200 |
| 2010/06/30 | 409 | 410 | 401 | 406.5 | -2 | -0.5% | 79,400 |
| 2010/06/29 | 410 | 413 | 405.5 | 408.5 | -4 | -1% | 60,200 |
| 2010/06/28 | 416.5 | 417.5 | 410.5 | 412.5 | -5 | -1.2% | 83,600 |
| 2010/06/25 | 424.5 | 424.5 | 413 | 417.5 | -0.5 | -0.1% | 124,800 |
| 2010/06/24 | 414.5 | 425.5 | 412.5 | 418 | +3.5 | +0.8% | 143,800 |
| 2010/06/23 | 412.5 | 416.5 | 406.5 | 414.5 | -1.5 | -0.4% | 95,800 |
| 2010/06/22 | 416.5 | 418 | 413 | 416 | -5.5 | -1.3% | 52,200 |
| 2010/06/21 | 419.5 | 422.5 | 414.5 | 421.5 | +6.5 | +1.6% | 118,000 |
| 2010/06/18 | 425 | 427.5 | 415 | 415 | +12.5 | +3.1% | 227,800 |
| 2010/06/17 | 404.5 | 405 | 400 | 402.5 | -1.5 | -0.4% | 36,200 |
| 2010/06/16 | 407 | 407.5 | 402 | 404 | +3 | +0.7% | 103,000 |
| 2010/06/15 | 400 | 403 | 398.5 | 401 | +4 | +1% | 45,200 |
| 2010/06/14 | 397 | 399.5 | 395.5 | 397 | +1 | +0.3% | 48,400 |
| 2010/06/11 | 400.5 | 401.5 | 393.5 | 396 | +3 | +0.8% | 122,400 |
| 2010/06/10 | 389.5 | 395 | 387.5 | 393 | +4 | +1% | 60,400 |
3601～
3650
件表示中 / 6950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 | 219,500円 | +0.4% | -8.4% | 2.41% | 28.18倍 | 1.58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 | 309,500円 | +3.0% | +27.5% | 2.58% | 19.59倍 | 0.85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 | 145,800円 | +8.8% | +99.9% | 3.57% | 9.31倍 | 0.64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 | 85,200円 | +20.3% | - | 0.00% | 150.26倍 | 1.12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 | 231,600円 | +0.3% | +2.7% | 2.16% | 13.14倍 | 1.02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
