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 |
|---|---|---|---|---|---|---|---|
| 2006/12/13 | 588.5 | 588.5 | 580 | 587 | +0.5 | +0.1% | 54,400 |
| 2006/12/12 | 587 | 588.5 | 584 | 586.5 | +3 | +0.5% | 82,000 |
| 2006/12/11 | 585.5 | 587 | 583 | 583.5 | -2 | -0.3% | 58,800 |
| 2006/12/08 | 583.5 | 587.5 | 583 | 585.5 | +3 | +0.5% | 89,400 |
| 2006/12/07 | 578 | 583.5 | 578 | 582.5 | -2 | -0.3% | 76,800 |
| 2006/12/06 | 578 | 584.5 | 578 | 584.5 | +7 | +1.2% | 77,000 |
| 2006/12/05 | 582.5 | 587.5 | 577.5 | 577.5 | -5 | -0.9% | 62,800 |
| 2006/12/04 | 577.5 | 583.5 | 574.5 | 582.5 | +5.5 | +1% | 56,400 |
| 2006/12/01 | 582.5 | 587.5 | 577 | 577 | -5.5 | -0.9% | 119,400 |
| 2006/11/30 | 588.5 | 588.5 | 580.5 | 582.5 | +3.5 | +0.6% | 121,400 |
| 2006/11/29 | 564.5 | 579 | 563 | 579 | +14.5 | +2.6% | 114,200 |
| 2006/11/28 | 564 | 566.5 | 560 | 564.5 | +0.5 | +0.1% | 54,200 |
| 2006/11/27 | 565 | 566 | 560 | 564 | +6.5 | +1.2% | 67,200 |
| 2006/11/24 | 558 | 560 | 549 | 557.5 | +9.5 | +1.7% | 74,600 |
| 2006/11/22 | 545.5 | 548.5 | 532.5 | 548 | +2.5 | +0.5% | 55,800 |
| 2006/11/21 | 551 | 551 | 544.5 | 545.5 | -1.5 | -0.3% | 76,800 |
| 2006/11/20 | 540.5 | 552.5 | 540.5 | 547 | -13.5 | -2.4% | 91,400 |
| 2006/11/17 | 560.5 | 563.5 | 556.5 | 560.5 | -0.5 | -0.1% | 56,200 |
| 2006/11/16 | 560 | 565 | 557 | 561 | +0.5 | +0.1% | 63,800 |
| 2006/11/15 | 562 | 565 | 559 | 560.5 | -1.5 | -0.3% | 68,800 |
| 2006/11/14 | 559 | 563 | 552 | 562 | +11 | +2% | 80,000 |
| 2006/11/13 | 550 | 554.5 | 547.5 | 551 | -0.5 | -0.1% | 93,400 |
| 2006/11/10 | 555.5 | 559.5 | 550.5 | 551.5 | -4 | -0.7% | 199,000 |
| 2006/11/09 | 556.5 | 564 | 554.5 | 555.5 | -5 | -0.9% | 143,600 |
| 2006/11/08 | 563.5 | 564 | 558.5 | 560.5 | -0.5 | -0.1% | 84,600 |
| 2006/11/07 | 567.5 | 567.5 | 558 | 561 | -2 | -0.4% | 87,600 |
| 2006/11/06 | 565 | 565 | 560 | 563 | -2 | -0.4% | 114,600 |
| 2006/11/02 | 568 | 569.5 | 562.5 | 565 | -3 | -0.5% | 300,400 |
| 2006/11/01 | 572.5 | 572.5 | 566.5 | 568 | -1 | -0.2% | 148,400 |
| 2006/10/31 | 568 | 572.5 | 567.5 | 569 | +4 | +0.7% | 165,200 |
| 2006/10/30 | 567.5 | 568.5 | 565 | 565 | -3.5 | -0.6% | 126,200 |
| 2006/10/27 | 572 | 572.5 | 565 | 568.5 | ±0 | ±0% | 182,600 |
| 2006/10/26 | 571.5 | 575 | 565.5 | 568.5 | -1.5 | -0.3% | 166,400 |
| 2006/10/25 | 575 | 575.5 | 568 | 570 | -3 | -0.5% | 173,400 |
| 2006/10/24 | 577.5 | 577.5 | 571.5 | 573 | -2 | -0.3% | 118,800 |
| 2006/10/23 | 576 | 576.5 | 572 | 575 | +9 | +1.6% | 130,800 |
| 2006/10/20 | 565 | 567 | 563 | 566 | -1.5 | -0.3% | 128,600 |
| 2006/10/19 | 565 | 571.5 | 564.5 | 567.5 | +3.5 | +0.6% | 148,800 |
| 2006/10/18 | 564.5 | 572.5 | 560 | 564 | ±0 | ±0% | 170,400 |
| 2006/10/17 | 575.5 | 577 | 563.5 | 564 | -6.5 | -1.1% | 148,200 |
| 2006/10/16 | 569 | 571 | 563 | 570.5 | +9 | +1.6% | 73,000 |
| 2006/10/13 | 562 | 569.5 | 559.5 | 561.5 | +5 | +0.9% | 92,400 |
| 2006/10/12 | 558.5 | 561.5 | 555.5 | 556.5 | -2 | -0.4% | 112,400 |
| 2006/10/11 | 574 | 575 | 554.5 | 558.5 | -18 | -3.1% | 165,000 |
| 2006/10/10 | 585 | 586 | 575.5 | 576.5 | -14 | -2.4% | 176,800 |
| 2006/10/06 | 593.5 | 595 | 588 | 590.5 | -9.5 | -1.6% | 102,000 |
| 2006/10/05 | 596.5 | 600 | 595 | 600 | +7.5 | +1.3% | 75,600 |
| 2006/10/04 | 597 | 600.5 | 592 | 592.5 | -7.5 | -1.3% | 58,400 |
| 2006/10/03 | 605 | 605 | 595.5 | 600 | -7 | -1.2% | 74,600 |
| 2006/10/02 | 613.5 | 613.5 | 605 | 607 | -2.5 | -0.4% | 45,000 |
4501～
4550
件表示中 / 6949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 | 223,000円 | +0.4% | -8.4% | 2.38% | 28.63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 | 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 | 148,800円 | +8.8% | +99.9% | 3.49% | 9.50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 | 87,600円 | +20.3% | - | 0.00% | 154.50倍 | 1.15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 | 232,600円 | +0.3% | +2.7% | 2.15% | 13.19倍 | 1.03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
