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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 4,620 | 4,715 | 4,565 | 4,675 | +140 | +3.1% | 246,800 |
| 2020/03/23 | 4,575 | 4,640 | 4,370 | 4,535 | +240 | +5.6% | 354,300 |
| 2020/03/19 | 4,020 | 4,335 | 3,995 | 4,295 | +385 | +9.8% | 337,700 |
| 2020/03/18 | 4,110 | 4,200 | 3,905 | 3,910 | -170 | -4.2% | 236,600 |
| 2020/03/17 | 3,995 | 4,145 | 3,920 | 4,080 | -5 | -0.1% | 295,300 |
| 2020/03/16 | 4,190 | 4,295 | 4,070 | 4,085 | -95 | -2.3% | 157,600 |
| 2020/03/13 | 4,070 | 4,240 | 3,945 | 4,180 | -310 | -6.9% | 261,000 |
| 2020/03/12 | 4,640 | 4,685 | 4,460 | 4,490 | -250 | -5.3% | 165,800 |
| 2020/03/11 | 4,825 | 4,880 | 4,720 | 4,740 | -90 | -1.9% | 163,300 |
| 2020/03/10 | 4,795 | 4,840 | 4,600 | 4,830 | -35 | -0.7% | 172,200 |
| 2020/03/09 | 4,975 | 5,000 | 4,825 | 4,865 | -255 | -5% | 80,100 |
| 2020/03/06 | 5,180 | 5,180 | 5,070 | 5,120 | -110 | -2.1% | 83,500 |
| 2020/03/05 | 5,290 | 5,310 | 5,190 | 5,230 | +20 | +0.4% | 118,300 |
| 2020/03/04 | 5,200 | 5,280 | 5,180 | 5,210 | -120 | -2.3% | 127,600 |
| 2020/03/03 | 5,500 | 5,540 | 5,320 | 5,330 | -60 | -1.1% | 154,500 |
| 2020/03/02 | 5,160 | 5,410 | 5,140 | 5,390 | +150 | +2.9% | 150,200 |
| 2020/02/28 | 5,210 | 5,250 | 5,170 | 5,240 | -170 | -3.1% | 219,000 |
| 2020/02/27 | 5,560 | 5,560 | 5,380 | 5,410 | -150 | -2.7% | 88,400 |
| 2020/02/26 | 5,520 | 5,570 | 5,470 | 5,560 | -40 | -0.7% | 75,900 |
| 2020/02/25 | 5,620 | 5,680 | 5,580 | 5,600 | -220 | -3.8% | 113,500 |
| 2020/02/21 | 5,780 | 5,840 | 5,750 | 5,820 | ±0 | ±0% | 79,500 |
| 2020/02/20 | 5,840 | 5,870 | 5,810 | 5,820 | -40 | -0.7% | 58,800 |
| 2020/02/19 | 5,870 | 5,920 | 5,850 | 5,860 | -10 | -0.2% | 48,500 |
| 2020/02/18 | 5,890 | 5,930 | 5,840 | 5,870 | -80 | -1.3% | 56,100 |
| 2020/02/17 | 5,940 | 5,960 | 5,890 | 5,950 | -70 | -1.2% | 56,900 |
| 2020/02/14 | 5,910 | 6,040 | 5,900 | 6,020 | +80 | +1.3% | 82,800 |
| 2020/02/13 | 5,990 | 5,990 | 5,890 | 5,940 | ±0 | ±0% | 68,000 |
| 2020/02/12 | 6,070 | 6,070 | 5,880 | 5,940 | -110 | -1.8% | 102,300 |
| 2020/02/10 | 6,070 | 6,110 | 6,040 | 6,050 | -90 | -1.5% | 43,100 |
| 2020/02/07 | 6,130 | 6,200 | 6,110 | 6,140 | +30 | +0.5% | 151,600 |
| 2020/02/06 | 6,050 | 6,170 | 6,050 | 6,110 | +160 | +2.7% | 155,700 |
| 2020/02/05 | 5,900 | 5,990 | 5,860 | 5,950 | +70 | +1.2% | 98,600 |
| 2020/02/04 | 5,940 | 5,950 | 5,850 | 5,880 | -50 | -0.8% | 108,500 |
| 2020/02/03 | 5,770 | 6,050 | 5,770 | 5,930 | +110 | +1.9% | 269,100 |
| 2020/01/31 | 5,810 | 5,880 | 5,790 | 5,820 | +80 | +1.4% | 91,700 |
| 2020/01/30 | 5,850 | 5,870 | 5,710 | 5,740 | -160 | -2.7% | 74,400 |
| 2020/01/29 | 5,880 | 5,910 | 5,830 | 5,900 | +40 | +0.7% | 73,400 |
| 2020/01/28 | 5,830 | 5,870 | 5,780 | 5,860 | +10 | +0.2% | 97,600 |
| 2020/01/27 | 5,840 | 5,870 | 5,780 | 5,850 | -90 | -1.5% | 112,400 |
| 2020/01/24 | 5,990 | 5,990 | 5,880 | 5,940 | -10 | -0.2% | 68,700 |
| 2020/01/23 | 6,020 | 6,040 | 5,930 | 5,950 | -150 | -2.5% | 78,900 |
| 2020/01/22 | 6,060 | 6,120 | 6,060 | 6,100 | +10 | +0.2% | 91,200 |
| 2020/01/21 | 6,080 | 6,120 | 6,070 | 6,090 | ±0 | ±0% | 59,500 |
| 2020/01/20 | 6,090 | 6,110 | 6,050 | 6,090 | +20 | +0.3% | 80,900 |
| 2020/01/17 | 6,010 | 6,080 | 6,000 | 6,070 | +100 | +1.7% | 110,600 |
| 2020/01/16 | 5,990 | 5,990 | 5,910 | 5,970 | +30 | +0.5% | 82,700 |
| 2020/01/15 | 5,980 | 6,010 | 5,900 | 5,940 | -40 | -0.7% | 97,000 |
| 2020/01/14 | 5,980 | 6,010 | 5,940 | 5,980 | -60 | -1% | 88,600 |
| 2020/01/10 | 6,000 | 6,060 | 6,000 | 6,040 | +50 | +0.8% | 67,000 |
| 2020/01/09 | 5,950 | 6,020 | 5,920 | 5,990 | +120 | +2% | 73,600 |
1251～
1300
件表示中 / 3692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 | 407,200円 | +30.5% | +111.0% | 4.67% | 11.48倍 | 1.00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 | 373,500円 | +7.9% | +8.9% | 3.32% | 7.99倍 | 1.07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 |
| サワイＧＨＤ | 203,300円 | +4.0% | +25.4% | 2.61% | 8.89倍 | 1.17倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 379,500円 | +14.5% | -2.3% | 2.37% | 13.88倍 | 0.74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 |
| サンバイオ | 229,900円 | - | - | 0.00% | - | 106.48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 |
市場注目の銘柄
チャート関連のコラム
