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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 416 | 417.5 | 413 | 417 | +1 | +0.2% | 53,800 |
| 2008/07/16 | 417 | 419 | 413.5 | 416 | -3 | -0.7% | 65,800 |
| 2008/07/15 | 425 | 425 | 418.5 | 419 | -5.5 | -1.3% | 72,400 |
| 2008/07/14 | 426.5 | 427 | 423.5 | 424.5 | -0.5 | -0.1% | 37,800 |
| 2008/07/11 | 428 | 430 | 425 | 425 | -3 | -0.7% | 61,200 |
| 2008/07/10 | 425 | 430.5 | 424.5 | 428 | -2.5 | -0.6% | 35,600 |
| 2008/07/09 | 425 | 434 | 425 | 430.5 | +6 | +1.4% | 79,800 |
| 2008/07/08 | 430 | 430 | 423.5 | 424.5 | -6 | -1.4% | 55,600 |
| 2008/07/07 | 430 | 432.5 | 423 | 430.5 | ±0 | ±0% | 89,200 |
| 2008/07/04 | 430.5 | 435 | 426.5 | 430.5 | -1.5 | -0.3% | 68,600 |
| 2008/07/03 | 435.5 | 435.5 | 429 | 432 | -6 | -1.4% | 48,400 |
| 2008/07/02 | 445 | 445 | 437 | 438 | -7 | -1.6% | 55,800 |
| 2008/07/01 | 445 | 448 | 439.5 | 445 | +4.5 | +1% | 67,400 |
| 2008/06/30 | 448 | 448 | 438.5 | 440.5 | -2.5 | -0.6% | 104,800 |
| 2008/06/27 | 439.5 | 443 | 435 | 443 | -2.5 | -0.6% | 81,400 |
| 2008/06/26 | 439.5 | 449 | 439.5 | 445.5 | +6.5 | +1.5% | 165,000 |
| 2008/06/25 | 439 | 439.5 | 434 | 439 | +10 | +2.3% | 106,200 |
| 2008/06/24 | 426 | 430.5 | 424.5 | 429 | +1 | +0.2% | 68,200 |
| 2008/06/23 | 427.5 | 431.5 | 425.5 | 428 | -1 | -0.2% | 63,200 |
| 2008/06/20 | 431.5 | 435 | 428.5 | 429 | -3 | -0.7% | 73,800 |
| 2008/06/19 | 439.5 | 439.5 | 431 | 432 | -8.5 | -1.9% | 89,000 |
| 2008/06/18 | 439.5 | 442.5 | 439 | 440.5 | +1 | +0.2% | 44,600 |
| 2008/06/17 | 439 | 443 | 439 | 439.5 | +0.5 | +0.1% | 97,000 |
| 2008/06/16 | 448.5 | 448.5 | 438 | 439 | +0.5 | +0.1% | 77,600 |
| 2008/06/13 | 438.5 | 441.5 | 437 | 438.5 | -3.5 | -0.8% | 66,400 |
| 2008/06/12 | 435.5 | 445.5 | 435 | 442 | +1.5 | +0.3% | 176,400 |
| 2008/06/11 | 446.5 | 448.5 | 435.5 | 440.5 | -1.5 | -0.3% | 86,400 |
| 2008/06/10 | 450 | 452 | 441.5 | 442 | -2 | -0.5% | 77,400 |
| 2008/06/09 | 440.5 | 449.5 | 440.5 | 444 | -7 | -1.6% | 87,600 |
| 2008/06/06 | 462.5 | 464 | 451 | 451 | -4.5 | -1% | 87,000 |
| 2008/06/05 | 450 | 457 | 450 | 455.5 | +0.5 | +0.1% | 60,600 |
| 2008/06/04 | 449 | 457.5 | 448.5 | 455 | +11 | +2.5% | 119,800 |
| 2008/06/03 | 440 | 449 | 439.5 | 444 | -1 | -0.2% | 135,400 |
| 2008/06/02 | 442.5 | 446.5 | 438 | 445 | +7.5 | +1.7% | 159,200 |
| 2008/05/30 | 431 | 439.5 | 431 | 437.5 | +4.5 | +1% | 93,000 |
| 2008/05/29 | 426.5 | 436 | 424.5 | 433 | +8.5 | +2% | 243,000 |
| 2008/05/28 | 432 | 437.5 | 423.5 | 424.5 | -7 | -1.6% | 218,800 |
| 2008/05/27 | 436 | 439 | 431 | 431.5 | -5 | -1.1% | 128,600 |
| 2008/05/26 | 444.5 | 447.5 | 435.5 | 436.5 | -8 | -1.8% | 164,800 |
| 2008/05/23 | 454 | 454 | 444.5 | 444.5 | -4.5 | -1% | 141,400 |
| 2008/05/22 | 444 | 451 | 443.5 | 449 | -3 | -0.7% | 134,600 |
| 2008/05/21 | 458 | 460 | 450 | 452 | -8 | -1.7% | 134,000 |
| 2008/05/20 | 461 | 462.5 | 458 | 460 | -1 | -0.2% | 58,200 |
| 2008/05/19 | 460 | 462.5 | 457 | 461 | +1.5 | +0.3% | 164,800 |
| 2008/05/16 | 461 | 464 | 459.5 | 459.5 | +1 | +0.2% | 195,200 |
| 2008/05/15 | 463.5 | 467 | 458.5 | 458.5 | -4.5 | -1% | 182,200 |
| 2008/05/14 | 460.5 | 467 | 459 | 463 | -2.5 | -0.5% | 194,400 |
| 2008/05/13 | 475 | 476.5 | 460 | 465.5 | -5 | -1.1% | 178,600 |
| 2008/05/12 | 460 | 470.5 | 453 | 470.5 | +12.5 | +2.7% | 273,400 |
| 2008/05/09 | 462.5 | 474 | 455 | 458 | -4 | -0.9% | 462,600 |
4001～
4050
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 | 210,200円 | +0.4% | -8.4% | 2.52% | 27.78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 |
| 杏林製薬 | 150,700円 | +3.2% | +4.5% | 3.45% | 17.31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 | 75,000円 | -3.7% | -36.7% | 2.67% | 24.70倍 | 1.62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 | 96,800円 | - | - | 0.00% | - | 48.74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 | 203,000円 | +0.3% | +2.7% | 2.46% | 11.52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
