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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 3,780 | 3,800 | 3,760 | 3,770 | -40 | -1% | 64,600 |
| 2022/11/11 | 3,820 | 3,830 | 3,785 | 3,810 | +50 | +1.3% | 87,700 |
| 2022/11/10 | 3,770 | 3,790 | 3,725 | 3,760 | -5 | -0.1% | 91,900 |
| 2022/11/09 | 3,745 | 3,765 | 3,720 | 3,765 | +45 | +1.2% | 72,100 |
| 2022/11/08 | 3,720 | 3,755 | 3,700 | 3,720 | +25 | +0.7% | 79,500 |
| 2022/11/07 | 3,715 | 3,715 | 3,685 | 3,695 | -5 | -0.1% | 59,700 |
| 2022/11/04 | 3,750 | 3,760 | 3,695 | 3,700 | -80 | -2.1% | 91,800 |
| 2022/11/02 | 3,765 | 3,785 | 3,730 | 3,780 | +20 | +0.5% | 162,400 |
| 2022/11/01 | 3,800 | 3,810 | 3,760 | 3,760 | -45 | -1.2% | 58,300 |
| 2022/10/31 | 3,780 | 3,810 | 3,765 | 3,805 | +50 | +1.3% | 110,700 |
| 2022/10/28 | 3,745 | 3,805 | 3,740 | 3,755 | -30 | -0.8% | 250,100 |
| 2022/10/27 | 3,805 | 3,805 | 3,760 | 3,785 | ±0 | ±0% | 59,900 |
| 2022/10/26 | 3,760 | 3,800 | 3,750 | 3,785 | +50 | +1.3% | 53,700 |
| 2022/10/25 | 3,720 | 3,750 | 3,720 | 3,735 | +30 | +0.8% | 65,500 |
| 2022/10/24 | 3,780 | 3,780 | 3,705 | 3,705 | -60 | -1.6% | 69,700 |
| 2022/10/21 | 3,775 | 3,790 | 3,750 | 3,765 | -35 | -0.9% | 36,300 |
| 2022/10/20 | 3,800 | 3,815 | 3,780 | 3,800 | -30 | -0.8% | 47,900 |
| 2022/10/19 | 3,880 | 3,880 | 3,810 | 3,830 | -20 | -0.5% | 46,500 |
| 2022/10/18 | 3,840 | 3,865 | 3,820 | 3,850 | +60 | +1.6% | 78,200 |
| 2022/10/17 | 3,825 | 3,830 | 3,790 | 3,790 | -40 | -1% | 44,200 |
| 2022/10/14 | 3,840 | 3,855 | 3,775 | 3,830 | +60 | +1.6% | 80,300 |
| 2022/10/13 | 3,760 | 3,785 | 3,740 | 3,770 | -10 | -0.3% | 80,800 |
| 2022/10/12 | 3,780 | 3,810 | 3,765 | 3,780 | -15 | -0.4% | 72,400 |
| 2022/10/11 | 3,800 | 3,825 | 3,760 | 3,795 | -45 | -1.2% | 84,600 |
| 2022/10/07 | 3,810 | 3,855 | 3,790 | 3,840 | -20 | -0.5% | 59,400 |
| 2022/10/06 | 3,890 | 3,905 | 3,850 | 3,860 | -5 | -0.1% | 71,600 |
| 2022/10/05 | 3,920 | 3,920 | 3,845 | 3,865 | -35 | -0.9% | 104,700 |
| 2022/10/04 | 3,835 | 3,900 | 3,835 | 3,900 | +130 | +3.4% | 113,800 |
| 2022/10/03 | 3,785 | 3,785 | 3,740 | 3,770 | -45 | -1.2% | 78,300 |
| 2022/09/30 | 3,815 | 3,860 | 3,805 | 3,815 | +15 | +0.4% | 107,200 |
| 2022/09/29 | 3,745 | 3,810 | 3,715 | 3,800 | +15 | +0.4% | 107,700 |
| 2022/09/28 | 3,730 | 3,795 | 3,720 | 3,785 | +40 | +1.1% | 87,700 |
| 2022/09/27 | 3,745 | 3,775 | 3,740 | 3,745 | -10 | -0.3% | 79,700 |
| 2022/09/26 | 3,740 | 3,800 | 3,740 | 3,755 | -25 | -0.7% | 85,400 |
| 2022/09/22 | 3,770 | 3,790 | 3,750 | 3,780 | -35 | -0.9% | 48,000 |
| 2022/09/21 | 3,830 | 3,835 | 3,800 | 3,815 | -40 | -1% | 44,800 |
| 2022/09/20 | 3,890 | 3,895 | 3,845 | 3,855 | +15 | +0.4% | 56,900 |
| 2022/09/16 | 3,815 | 3,850 | 3,815 | 3,840 | -10 | -0.3% | 67,100 |
| 2022/09/15 | 3,845 | 3,860 | 3,825 | 3,850 | +5 | +0.1% | 35,500 |
| 2022/09/14 | 3,855 | 3,875 | 3,840 | 3,845 | -80 | -2% | 52,500 |
| 2022/09/13 | 3,910 | 3,930 | 3,890 | 3,925 | +30 | +0.8% | 43,900 |
| 2022/09/12 | 3,930 | 3,930 | 3,880 | 3,895 | -5 | -0.1% | 41,500 |
| 2022/09/09 | 3,850 | 3,915 | 3,850 | 3,900 | +40 | +1% | 75,800 |
| 2022/09/08 | 3,820 | 3,860 | 3,795 | 3,860 | +90 | +2.4% | 84,500 |
| 2022/09/07 | 3,780 | 3,780 | 3,735 | 3,770 | -15 | -0.4% | 65,400 |
| 2022/09/06 | 3,800 | 3,830 | 3,785 | 3,785 | -25 | -0.7% | 50,500 |
| 2022/09/05 | 3,795 | 3,815 | 3,770 | 3,810 | -10 | -0.3% | 57,300 |
| 2022/09/02 | 3,810 | 3,830 | 3,780 | 3,820 | ±0 | ±0% | 78,300 |
| 2022/09/01 | 3,850 | 3,865 | 3,800 | 3,820 | -50 | -1.3% | 71,300 |
| 2022/08/31 | 3,825 | 3,880 | 3,825 | 3,870 | ±0 | ±0% | 48,300 |
651～
700
件表示中 / 3738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 | 378,000円 | -6.4% | -71.8% | 5.03% | 42.22倍 | 0.94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 |
| キッセイ薬 | 401,000円 | +3.6% | +6.1% | 2.99% | 13.51倍 | 0.79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 |
| 鳥居薬 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46倍 |
|
ＪＴ傘下。皮膚疾患や腎・透析、花粉症薬などアレルゲン領域に強み。塩野義製薬がＴＯＢ実施 |
| ジーエヌアイ | 310,500円 | +21.7% | +999.9% | 0.00% | 13.01倍 | 4.30倍 |
|
中国の特発性肺線維症で高シェア、肺線維症後続薬進出。米国で人工骨も。米中に研究開発機能 |
| 東和薬品 | 301,000円 | +7.9% | -3.3% | 2.66% | 8.37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
