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 |
|---|---|---|---|---|---|---|---|
| 2010/03/03 | 406.5 | 408.5 | 405.5 | 407 | +0.5 | +0.1% | 65,000 |
| 2010/03/02 | 406 | 410 | 406 | 406.5 | +0.5 | +0.1% | 85,600 |
| 2010/03/01 | 408 | 408.5 | 402.5 | 406 | +5 | +1.2% | 67,000 |
| 2010/02/26 | 394 | 401.5 | 394 | 401 | -0.5 | -0.1% | 90,400 |
| 2010/02/25 | 402.5 | 405 | 399.5 | 401.5 | -1.5 | -0.4% | 143,200 |
| 2010/02/24 | 405 | 408 | 401.5 | 403 | -3.5 | -0.9% | 108,000 |
| 2010/02/23 | 407 | 407 | 404.5 | 406.5 | -0.5 | -0.1% | 79,800 |
| 2010/02/22 | 405.5 | 409.5 | 405.5 | 407 | +3 | +0.7% | 57,000 |
| 2010/02/19 | 406 | 407 | 402.5 | 404 | -1 | -0.2% | 93,600 |
| 2010/02/18 | 399.5 | 409.5 | 399.5 | 405 | +6.5 | +1.6% | 151,800 |
| 2010/02/17 | 395.5 | 398.5 | 393 | 398.5 | +3 | +0.8% | 154,400 |
| 2010/02/16 | 397.5 | 398 | 391.5 | 395.5 | -2 | -0.5% | 45,800 |
| 2010/02/15 | 401.5 | 402.5 | 391.5 | 397.5 | -4 | -1% | 153,200 |
| 2010/02/12 | 402.5 | 403 | 401 | 401.5 | -1 | -0.2% | 74,200 |
| 2010/02/10 | 403.5 | 404 | 401.5 | 402.5 | -1 | -0.2% | 73,200 |
| 2010/02/09 | 402.5 | 405 | 402.5 | 403.5 | -1 | -0.2% | 51,000 |
| 2010/02/08 | 409 | 409 | 403.5 | 404.5 | -4.5 | -1.1% | 96,800 |
| 2010/02/05 | 409.5 | 414 | 408.5 | 409 | -7.5 | -1.8% | 89,600 |
| 2010/02/04 | 417.5 | 418.5 | 413.5 | 416.5 | +0.5 | +0.1% | 40,200 |
| 2010/02/03 | 416 | 417 | 413 | 416 | +6 | +1.5% | 65,800 |
| 2010/02/02 | 406 | 412 | 406 | 410 | -3.5 | -0.8% | 103,400 |
| 2010/02/01 | 407.5 | 415 | 402.5 | 413.5 | -1.5 | -0.4% | 142,400 |
| 2010/01/29 | 425 | 425 | 411.5 | 415 | -12.5 | -2.9% | 229,400 |
| 2010/01/28 | 431 | 431 | 420 | 427.5 | -3 | -0.7% | 273,600 |
| 2010/01/27 | 437.5 | 437.5 | 430.5 | 430.5 | -3.5 | -0.8% | 150,200 |
| 2010/01/26 | 430.5 | 438.5 | 430.5 | 434 | +3.5 | +0.8% | 151,200 |
| 2010/01/25 | 426 | 433.5 | 425.5 | 430.5 | +2 | +0.5% | 127,400 |
| 2010/01/22 | 432.5 | 434.5 | 427 | 428.5 | -6.5 | -1.5% | 206,600 |
| 2010/01/21 | 425 | 435 | 425 | 435 | +9.5 | +2.2% | 196,600 |
| 2010/01/20 | 427 | 427.5 | 423 | 425.5 | ±0 | ±0% | 76,800 |
| 2010/01/19 | 423.5 | 426 | 420.5 | 425.5 | +1 | +0.2% | 118,400 |
| 2010/01/18 | 424.5 | 427.5 | 423.5 | 424.5 | +1.5 | +0.4% | 93,600 |
| 2010/01/15 | 421 | 423.5 | 421 | 423 | +1 | +0.2% | 94,400 |
| 2010/01/14 | 422.5 | 423.5 | 419 | 422 | -1.5 | -0.4% | 158,200 |
| 2010/01/13 | 421 | 425.5 | 421 | 423.5 | +0.5 | +0.1% | 71,400 |
| 2010/01/12 | 419 | 423.5 | 418.5 | 423 | -0.5 | -0.1% | 88,400 |
| 2010/01/08 | 421 | 423.5 | 420 | 423.5 | +0.5 | +0.1% | 166,200 |
| 2010/01/07 | 422.5 | 424.5 | 419 | 423 | +1 | +0.2% | 85,400 |
| 2010/01/06 | 420.5 | 422.5 | 420 | 422 | +0.5 | +0.1% | 78,800 |
| 2010/01/05 | 425.5 | 425.5 | 421.5 | 421.5 | -5 | -1.2% | 123,800 |
| 2010/01/04 | 428 | 430 | 425 | 426.5 | -2.5 | -0.6% | 51,600 |
| 2009/12/30 | 433.5 | 433.5 | 425.5 | 429 | -3 | -0.7% | 86,400 |
| 2009/12/29 | 433.5 | 433.5 | 428.5 | 432 | +3.5 | +0.8% | 80,000 |
| 2009/12/28 | 429 | 431 | 425.5 | 428.5 | +4.5 | +1.1% | 94,600 |
| 2009/12/25 | 427 | 427 | 421.5 | 424 | -5 | -1.2% | 109,600 |
| 2009/12/24 | 431 | 431 | 426 | 429 | +1.5 | +0.4% | 107,000 |
| 2009/12/22 | 421 | 429.5 | 415 | 427.5 | +4.5 | +1.1% | 187,800 |
| 2009/12/21 | 429.5 | 430 | 421.5 | 423 | -4.5 | -1.1% | 117,400 |
| 2009/12/18 | 428 | 429 | 422 | 427.5 | -4.5 | -1% | 193,400 |
| 2009/12/17 | 444.5 | 448 | 430.5 | 432 | -7.5 | -1.7% | 313,400 |
3801～
3850
件表示中 / 7035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 | 245,800円 | +4.1% | -3.1% | 2.36% | 21.35倍 | 1.86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 | 324,000円 | +5.1% | -7.0% | 2.47% | 21.27倍 | 0.88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 | 209,600円 | +3.1% | -6.5% | 2.29% | 9.73倍 | 1.03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 | 156,600円 | -2.4% | -52.3% | 3.64% | 18.74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 | 97,200円 | +20.3% | - | 0.00% | 172.34倍 | 1.34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
