科研製薬の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 924 | 949 | 924 | 948 | +24 | +2.6% | 530,000 |
| 2010/09/03 | 918 | 928 | 918 | 924 | +6 | +0.7% | 268,000 |
| 2010/09/02 | 926 | 927 | 912 | 918 | -2 | -0.2% | 306,000 |
| 2010/09/01 | 910 | 921 | 907 | 920 | +10 | +1.1% | 432,000 |
| 2010/08/31 | 930 | 934 | 908 | 910 | -20 | -2.2% | 556,000 |
| 2010/08/30 | 920 | 936 | 919 | 930 | +12 | +1.3% | 473,000 |
| 2010/08/27 | 919 | 930 | 914 | 918 | -1 | -0.1% | 1,049,000 |
| 2010/08/26 | 914 | 919 | 911 | 919 | +6 | +0.7% | 354,000 |
| 2010/08/25 | 920 | 921 | 910 | 913 | -8 | -0.9% | 456,000 |
| 2010/08/24 | 907 | 923 | 907 | 921 | +14 | +1.5% | 534,000 |
| 2010/08/23 | 904 | 909 | 902 | 907 | +3 | +0.3% | 312,000 |
| 2010/08/20 | 910 | 910 | 903 | 904 | -6 | -0.7% | 392,000 |
| 2010/08/19 | 911 | 914 | 908 | 910 | -1 | -0.1% | 420,000 |
| 2010/08/18 | 905 | 914 | 905 | 911 | +8 | +0.9% | 610,000 |
| 2010/08/17 | 901 | 907 | 894 | 903 | +2 | +0.2% | 438,000 |
| 2010/08/16 | 890 | 902 | 884 | 901 | +11 | +1.2% | 314,000 |
| 2010/08/13 | 886 | 893 | 884 | 890 | +4 | +0.5% | 326,000 |
| 2010/08/12 | 883 | 889 | 879 | 886 | -8 | -0.9% | 341,000 |
| 2010/08/11 | 896 | 902 | 890 | 894 | +1 | +0.1% | 496,000 |
| 2010/08/10 | 897 | 904 | 888 | 893 | -2 | -0.2% | 464,000 |
| 2010/08/09 | 882 | 895 | 882 | 895 | +14 | +1.6% | 442,000 |
| 2010/08/06 | 864 | 885 | 864 | 881 | +19 | +2.2% | 498,000 |
| 2010/08/05 | 850 | 863 | 846 | 862 | +18 | +2.1% | 401,000 |
| 2010/08/04 | 857 | 860 | 843 | 844 | -14 | -1.6% | 498,000 |
| 2010/08/03 | 862 | 862 | 845 | 858 | +4 | +0.5% | 272,000 |
| 2010/08/02 | 853 | 863 | 851 | 854 | ±0 | ±0% | 196,000 |
| 2010/07/30 | 865 | 865 | 851 | 854 | -11 | -1.3% | 313,000 |
| 2010/07/29 | 867 | 871 | 865 | 865 | -9 | -1% | 216,000 |
| 2010/07/28 | 874 | 875 | 870 | 874 | +2 | +0.2% | 178,000 |
| 2010/07/27 | 868 | 878 | 868 | 872 | +3 | +0.3% | 249,000 |
| 2010/07/26 | 875 | 875 | 867 | 869 | -5 | -0.6% | 283,000 |
| 2010/07/23 | 875 | 883 | 869 | 874 | +2 | +0.2% | 408,000 |
| 2010/07/22 | 864 | 873 | 864 | 872 | +9 | +1% | 332,000 |
| 2010/07/21 | 866 | 872 | 859 | 863 | -3 | -0.3% | 444,000 |
| 2010/07/20 | 862 | 874 | 860 | 866 | +12 | +1.4% | 408,000 |
| 2010/07/16 | 865 | 874 | 851 | 854 | -9 | -1% | 477,000 |
| 2010/07/15 | 873 | 874 | 861 | 863 | -10 | -1.1% | 363,000 |
| 2010/07/14 | 866 | 875 | 866 | 873 | +10 | +1.2% | 333,000 |
| 2010/07/13 | 876 | 880 | 862 | 863 | -13 | -1.5% | 447,000 |
| 2010/07/12 | 877 | 888 | 875 | 876 | -1 | -0.1% | 333,000 |
| 2010/07/09 | 882 | 885 | 874 | 877 | -5 | -0.6% | 369,000 |
| 2010/07/08 | 881 | 893 | 880 | 882 | +6 | +0.7% | 568,000 |
| 2010/07/07 | 878 | 878 | 869 | 876 | -4 | -0.5% | 480,000 |
| 2010/07/06 | 883 | 885 | 876 | 880 | -3 | -0.3% | 553,000 |
| 2010/07/05 | 882 | 888 | 882 | 883 | +2 | +0.2% | 446,000 |
| 2010/07/02 | 876 | 884 | 874 | 881 | +10 | +1.1% | 556,000 |
| 2010/07/01 | 880 | 892 | 869 | 871 | -10 | -1.1% | 1,268,000 |
| 2010/06/30 | 859 | 883 | 855 | 881 | +35 | +4.1% | 1,311,000 |
| 2010/06/29 | 852 | 852 | 841 | 846 | -8 | -0.9% | 367,000 |
| 2010/06/28 | 849 | 862 | 847 | 854 | +9 | +1.1% | 449,000 |
3351～
3400
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「科研薬」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 |
|---|---|---|---|---|---|---|---|---|
| 科研薬 | 344,000円 | +4.2% | -21.6% | 4.36% | 23.26倍 | 0.91倍 |
|
旧理研グループの名門。導入の関節機能改善剤、自社創製の爪白癬症薬の２本柱。後発品も展開 |
| 日本新薬 | 369,300円 | +1.2% | -6.3% | 3.36% | 10.15倍 | 1.13倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| ペプチド | 191,500円 | +56.7% | +357.2% | 0.00% | 17.73倍 | 6.15倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| キッセイ薬 | 316,000円 | +9.8% | -12.1% | 2.85% | 12.36倍 | 0.63倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| 東和薬品 | 273,000円 | +14.7% | -28.1% | 2.20% | 11.58倍 | 0.86倍 |
|
後発医薬品メーカーで国内２強の一角。循環器系に強い。直販軸に発展も卸との取引を拡大中 |
市場注目の銘柄
チャート関連のコラム
