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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,381 | 1,398 | 1,369 | 1,398 | +14 | +1% | 182,200 |
2023/09/26 | 1,391 | 1,392 | 1,381 | 1,384 | -10 | -0.7% | 128,300 |
2023/09/25 | 1,391 | 1,396 | 1,383 | 1,394 | +7 | +0.5% | 88,400 |
2023/09/22 | 1,382 | 1,392 | 1,375 | 1,387 | +2 | +0.1% | 106,500 |
2023/09/21 | 1,401 | 1,402 | 1,382 | 1,385 | -16 | -1.1% | 123,100 |
2023/09/20 | 1,427 | 1,430 | 1,400 | 1,401 | -25 | -1.8% | 156,700 |
2023/09/19 | 1,405 | 1,427 | 1,405 | 1,426 | +26 | +1.9% | 145,900 |
2023/09/15 | 1,389 | 1,405 | 1,384 | 1,400 | +24 | +1.7% | 292,900 |
2023/09/14 | 1,375 | 1,382 | 1,368 | 1,376 | -1 | -0.1% | 192,400 |
2023/09/13 | 1,380 | 1,384 | 1,372 | 1,377 | -10 | -0.7% | 183,600 |
2023/09/12 | 1,388 | 1,388 | 1,377 | 1,387 | +7 | +0.5% | 139,700 |
2023/09/11 | 1,385 | 1,389 | 1,373 | 1,380 | ±0 | ±0% | 121,600 |
2023/09/08 | 1,390 | 1,398 | 1,375 | 1,380 | -21 | -1.5% | 250,600 |
2023/09/07 | 1,406 | 1,409 | 1,397 | 1,401 | -8 | -0.6% | 139,900 |
2023/09/06 | 1,410 | 1,412 | 1,403 | 1,409 | +1 | +0.1% | 83,500 |
2023/09/05 | 1,408 | 1,413 | 1,400 | 1,408 | -6 | -0.4% | 136,500 |
2023/09/04 | 1,405 | 1,418 | 1,401 | 1,414 | +9 | +0.6% | 131,600 |
2023/09/01 | 1,400 | 1,408 | 1,395 | 1,405 | +5 | +0.4% | 173,400 |
2023/08/31 | 1,400 | 1,404 | 1,392 | 1,400 | -1 | -0.1% | 159,500 |
2023/08/30 | 1,408 | 1,410 | 1,398 | 1,401 | -3 | -0.2% | 108,900 |
2023/08/29 | 1,400 | 1,407 | 1,394 | 1,404 | +6 | +0.4% | 82,100 |
2023/08/28 | 1,400 | 1,404 | 1,392 | 1,398 | +8 | +0.6% | 123,600 |
2023/08/25 | 1,379 | 1,393 | 1,370 | 1,390 | +3 | +0.2% | 111,700 |
2023/08/24 | 1,393 | 1,395 | 1,382 | 1,387 | -15 | -1.1% | 118,000 |
2023/08/23 | 1,379 | 1,402 | 1,370 | 1,402 | +7 | +0.5% | 194,300 |
2023/08/22 | 1,399 | 1,399 | 1,383 | 1,395 | -9 | -0.6% | 121,600 |
2023/08/21 | 1,382 | 1,407 | 1,377 | 1,404 | +19 | +1.4% | 165,800 |
2023/08/18 | 1,386 | 1,391 | 1,376 | 1,385 | -14 | -1% | 144,100 |
2023/08/17 | 1,414 | 1,414 | 1,383 | 1,399 | -30 | -2.1% | 211,800 |
2023/08/16 | 1,433 | 1,437 | 1,419 | 1,429 | -10 | -0.7% | 131,400 |
2023/08/15 | 1,438 | 1,445 | 1,430 | 1,439 | +1 | +0.1% | 109,900 |
2023/08/14 | 1,452 | 1,458 | 1,434 | 1,438 | -8 | -0.6% | 100,700 |
2023/08/10 | 1,442 | 1,446 | 1,425 | 1,446 | -1 | -0.1% | 140,700 |
2023/08/09 | 1,462 | 1,462 | 1,434 | 1,447 | -3 | -0.2% | 124,600 |
2023/08/08 | 1,445 | 1,468 | 1,445 | 1,450 | -5 | -0.3% | 115,200 |
2023/08/07 | 1,440 | 1,460 | 1,431 | 1,455 | +14 | +1% | 75,800 |
2023/08/04 | 1,460 | 1,460 | 1,437 | 1,441 | -25 | -1.7% | 141,800 |
2023/08/03 | 1,493 | 1,493 | 1,466 | 1,466 | -37 | -2.5% | 157,600 |
2023/08/02 | 1,495 | 1,516 | 1,495 | 1,503 | -4 | -0.3% | 114,400 |
2023/08/01 | 1,508 | 1,521 | 1,493 | 1,507 | -2 | -0.1% | 211,600 |
2023/07/31 | 1,551 | 1,566 | 1,500 | 1,509 | -76 | -4.8% | 374,600 |
2023/07/28 | 1,564 | 1,585 | 1,562 | 1,585 | +4 | +0.3% | 123,100 |
2023/07/27 | 1,575 | 1,585 | 1,568 | 1,581 | +6 | +0.4% | 61,900 |
2023/07/26 | 1,585 | 1,585 | 1,567 | 1,575 | -8 | -0.5% | 83,200 |
2023/07/25 | 1,590 | 1,590 | 1,577 | 1,583 | -2 | -0.1% | 61,200 |
2023/07/24 | 1,583 | 1,590 | 1,566 | 1,585 | +16 | +1% | 82,800 |
2023/07/21 | 1,554 | 1,574 | 1,554 | 1,569 | +17 | +1.1% | 93,700 |
2023/07/20 | 1,562 | 1,563 | 1,547 | 1,552 | -15 | -1% | 54,200 |
2023/07/19 | 1,560 | 1,567 | 1,557 | 1,567 | +20 | +1.3% | 72,000 |
2023/07/18 | 1,548 | 1,553 | 1,533 | 1,547 | -5 | -0.3% | 55,100 |
151~
200
件表示中 / 6707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 | 207,300円 | +7.6% | +57.5% | 2.56% | 16.01倍 | 1.57倍 |
|
臨床検査薬大手。便潜血検査試薬(FIT)はシェア7割弱。尿検査(ウロ)、遺伝子検査も育成 |
ゼリア新薬 | 203,900円 | +9.6% | +17.5% | 2.26% | 11.52倍 | 1.13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 |
JCRファーマ | 64,800円 | -3.7% | -36.7% | 3.09% | 21.85倍 | 1.46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 |
あすかHD | 247,600円 | +0.3% | +2.7% | 2.02% | 14.03倍 | 1.13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 |
生化学 | 73,700円 | +7.9% | -26.7% | 3.53% | 15.47倍 | 0.56倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。2種のヒアルロン酸製剤は科研と参天が販売 |
市場注目の銘柄
チャート関連のコラム