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 |
|---|---|---|---|---|---|---|---|
| 2009/03/17 | 309.5 | 313.5 | 305 | 308 | +7 | +2.3% | 81,600 |
| 2009/03/16 | 301 | 305 | 300.5 | 301 | -1.5 | -0.5% | 76,400 |
| 2009/03/13 | 304 | 309.5 | 300.5 | 302.5 | +2 | +0.7% | 98,800 |
| 2009/03/12 | 303.5 | 303.5 | 299.5 | 300.5 | -5.5 | -1.8% | 64,000 |
| 2009/03/11 | 306.5 | 310.5 | 305 | 306 | -1 | -0.3% | 77,000 |
| 2009/03/10 | 311.5 | 311.5 | 305.5 | 307 | -5.5 | -1.8% | 69,400 |
| 2009/03/09 | 312.5 | 318.5 | 311.5 | 312.5 | -7 | -2.2% | 68,800 |
| 2009/03/06 | 318.5 | 323.5 | 317.5 | 319.5 | -9 | -2.7% | 63,000 |
| 2009/03/05 | 325 | 330 | 320 | 328.5 | +7 | +2.2% | 51,400 |
| 2009/03/04 | 318 | 322 | 317 | 321.5 | -0.5 | -0.2% | 29,400 |
| 2009/03/03 | 318 | 322.5 | 317 | 322 | -4 | -1.2% | 16,800 |
| 2009/03/02 | 322.5 | 327.5 | 321 | 326 | -0.5 | -0.2% | 47,200 |
| 2009/02/27 | 323 | 333 | 317 | 326.5 | +3 | +0.9% | 163,200 |
| 2009/02/26 | 319.5 | 323.5 | 319 | 323.5 | -1 | -0.3% | 45,800 |
| 2009/02/25 | 325 | 325 | 315.5 | 324.5 | +8.5 | +2.7% | 103,400 |
| 2009/02/24 | 315 | 319 | 315 | 316 | -2 | -0.6% | 44,800 |
| 2009/02/23 | 317 | 318.5 | 315 | 318 | -1 | -0.3% | 42,000 |
| 2009/02/20 | 316 | 320 | 316 | 319 | +1.5 | +0.5% | 53,800 |
| 2009/02/19 | 317 | 319.5 | 316 | 317.5 | +2 | +0.6% | 28,600 |
| 2009/02/18 | 313 | 317.5 | 313 | 315.5 | -2.5 | -0.8% | 36,600 |
| 2009/02/17 | 324 | 324 | 316.5 | 318 | -6 | -1.9% | 46,000 |
| 2009/02/16 | 326 | 326 | 319.5 | 324 | +3 | +0.9% | 51,800 |
| 2009/02/13 | 316 | 324 | 316 | 321 | +5 | +1.6% | 79,600 |
| 2009/02/12 | 311 | 319.5 | 311 | 316 | +2.5 | +0.8% | 62,600 |
| 2009/02/10 | 312.5 | 318.5 | 312.5 | 313.5 | -4 | -1.3% | 79,400 |
| 2009/02/09 | 333 | 335.5 | 311.5 | 317.5 | -15.5 | -4.7% | 139,800 |
| 2009/02/06 | 333 | 337 | 332.5 | 333 | ±0 | ±0% | 61,400 |
| 2009/02/05 | 332 | 334.5 | 331 | 333 | +1 | +0.3% | 59,000 |
| 2009/02/04 | 326.5 | 332.5 | 326.5 | 332 | +4.5 | +1.4% | 91,000 |
| 2009/02/03 | 333 | 337.5 | 327.5 | 327.5 | -8.5 | -2.5% | 151,600 |
| 2009/02/02 | 342 | 342 | 333.5 | 336 | -3.5 | -1% | 244,800 |
| 2009/01/30 | 339.5 | 346.5 | 334.5 | 339.5 | +17.5 | +5.4% | 662,200 |
| 2009/01/29 | 323 | 323 | 319 | 322 | +2.5 | +0.8% | 72,400 |
| 2009/01/28 | 323 | 324.5 | 317.5 | 319.5 | -4 | -1.2% | 83,000 |
| 2009/01/27 | 319 | 325 | 319 | 323.5 | +4.5 | +1.4% | 65,200 |
| 2009/01/26 | 314.5 | 321 | 314.5 | 319 | +4.5 | +1.4% | 63,800 |
| 2009/01/23 | 323 | 323 | 314 | 314.5 | -8 | -2.5% | 78,400 |
| 2009/01/22 | 325.5 | 327 | 318 | 322.5 | -0.5 | -0.2% | 57,800 |
| 2009/01/21 | 322.5 | 327.5 | 320 | 323 | -4.5 | -1.4% | 74,600 |
| 2009/01/20 | 327.5 | 332 | 324.5 | 327.5 | +1 | +0.3% | 74,200 |
| 2009/01/19 | 328.5 | 330 | 324.5 | 326.5 | +3 | +0.9% | 89,400 |
| 2009/01/16 | 315.5 | 326.5 | 315.5 | 323.5 | +4.5 | +1.4% | 76,400 |
| 2009/01/15 | 329 | 329 | 317 | 319 | -15 | -4.5% | 107,400 |
| 2009/01/14 | 331 | 338.5 | 330.5 | 334 | +1 | +0.3% | 40,800 |
| 2009/01/13 | 337.5 | 338 | 330.5 | 333 | -7 | -2.1% | 93,400 |
| 2009/01/09 | 335 | 344 | 332.5 | 340 | +8.5 | +2.6% | 121,400 |
| 2009/01/08 | 337.5 | 340 | 330.5 | 331.5 | -6.5 | -1.9% | 62,600 |
| 2009/01/07 | 337.5 | 344 | 335 | 338 | +0.5 | +0.1% | 123,800 |
| 2009/01/06 | 340 | 341 | 335 | 337.5 | -4.5 | -1.3% | 63,400 |
| 2009/01/05 | 349 | 349 | 341.5 | 342 | -2 | -0.6% | 36,800 |
3951～
4000
件表示中 / 6951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 | 222,400円 | +0.4% | -8.4% | 2.38% | 28.55倍 | 1.60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 | 305,000円 | +5.1% | -7.0% | 2.62% | 20.02倍 | 0.83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 | 147,600円 | -2.4% | -52.3% | 3.86% | 17.67倍 | 0.62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 | 225,400円 | +16.9% | +33.2% | 2.44% | 12.29倍 | 0.98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
