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 |
|---|---|---|---|---|---|---|---|
| 2019/12/09 | 6,000 | 6,020 | 5,970 | 6,010 | +40 | +0.7% | 62,100 |
| 2019/12/06 | 5,940 | 5,990 | 5,930 | 5,970 | -10 | -0.2% | 56,100 |
| 2019/12/05 | 5,970 | 5,980 | 5,920 | 5,980 | +40 | +0.7% | 80,800 |
| 2019/12/04 | 5,890 | 5,970 | 5,880 | 5,940 | +30 | +0.5% | 75,700 |
| 2019/12/03 | 5,890 | 5,970 | 5,870 | 5,910 | -60 | -1% | 95,200 |
| 2019/12/02 | 5,930 | 5,980 | 5,910 | 5,970 | +80 | +1.4% | 78,800 |
| 2019/11/29 | 5,910 | 5,960 | 5,880 | 5,890 | +10 | +0.2% | 94,300 |
| 2019/11/28 | 5,890 | 5,900 | 5,830 | 5,880 | +20 | +0.3% | 72,300 |
| 2019/11/27 | 5,860 | 5,900 | 5,860 | 5,860 | +10 | +0.2% | 54,100 |
| 2019/11/26 | 5,900 | 5,900 | 5,820 | 5,850 | -10 | -0.2% | 153,100 |
| 2019/11/25 | 5,850 | 5,880 | 5,820 | 5,860 | +10 | +0.2% | 46,300 |
| 2019/11/22 | 5,890 | 5,900 | 5,840 | 5,850 | -10 | -0.2% | 79,500 |
| 2019/11/21 | 5,850 | 5,880 | 5,780 | 5,860 | -10 | -0.2% | 76,600 |
| 2019/11/20 | 5,870 | 5,880 | 5,810 | 5,870 | +50 | +0.9% | 95,300 |
| 2019/11/19 | 5,790 | 5,900 | 5,790 | 5,820 | -30 | -0.5% | 65,900 |
| 2019/11/18 | 5,850 | 5,870 | 5,820 | 5,850 | +20 | +0.3% | 68,300 |
| 2019/11/15 | 5,750 | 5,850 | 5,730 | 5,830 | +100 | +1.7% | 86,500 |
| 2019/11/14 | 5,750 | 5,820 | 5,720 | 5,730 | -40 | -0.7% | 69,300 |
| 2019/11/13 | 5,880 | 5,890 | 5,770 | 5,770 | -140 | -2.4% | 116,200 |
| 2019/11/12 | 5,880 | 5,930 | 5,870 | 5,910 | -20 | -0.3% | 72,600 |
| 2019/11/11 | 5,940 | 5,960 | 5,860 | 5,930 | +80 | +1.4% | 105,500 |
| 2019/11/08 | 5,820 | 5,910 | 5,800 | 5,850 | +130 | +2.3% | 159,700 |
| 2019/11/07 | 5,530 | 5,970 | 5,530 | 5,720 | +290 | +5.3% | 316,000 |
| 2019/11/06 | 5,480 | 5,510 | 5,390 | 5,430 | -40 | -0.7% | 127,500 |
| 2019/11/05 | 5,350 | 5,470 | 5,320 | 5,470 | +180 | +3.4% | 98,100 |
| 2019/11/01 | 5,310 | 5,310 | 5,270 | 5,290 | -30 | -0.6% | 58,200 |
| 2019/10/31 | 5,390 | 5,390 | 5,310 | 5,320 | -30 | -0.6% | 71,300 |
| 2019/10/30 | 5,360 | 5,410 | 5,330 | 5,350 | -10 | -0.2% | 106,100 |
| 2019/10/29 | 5,360 | 5,420 | 5,350 | 5,360 | +50 | +0.9% | 76,400 |
| 2019/10/28 | 5,350 | 5,350 | 5,300 | 5,310 | -20 | -0.4% | 73,100 |
| 2019/10/25 | 5,310 | 5,330 | 5,260 | 5,330 | +70 | +1.3% | 124,300 |
| 2019/10/24 | 5,280 | 5,280 | 5,230 | 5,260 | +50 | +1% | 65,200 |
| 2019/10/23 | 5,160 | 5,220 | 5,140 | 5,210 | +100 | +2% | 100,200 |
| 2019/10/21 | 5,140 | 5,160 | 5,100 | 5,110 | +20 | +0.4% | 58,900 |
| 2019/10/18 | 5,150 | 5,170 | 5,090 | 5,090 | -20 | -0.4% | 78,800 |
| 2019/10/17 | 5,110 | 5,140 | 5,090 | 5,110 | +10 | +0.2% | 84,300 |
| 2019/10/16 | 5,090 | 5,140 | 5,070 | 5,100 | +80 | +1.6% | 92,500 |
| 2019/10/15 | 4,990 | 5,060 | 4,990 | 5,020 | +110 | +2.2% | 79,300 |
| 2019/10/11 | 4,930 | 4,930 | 4,875 | 4,910 | -15 | -0.3% | 76,600 |
| 2019/10/10 | 4,900 | 4,925 | 4,835 | 4,925 | -15 | -0.3% | 75,000 |
| 2019/10/09 | 4,900 | 4,970 | 4,890 | 4,940 | ±0 | ±0% | 100,700 |
| 2019/10/08 | 4,915 | 4,955 | 4,915 | 4,940 | +15 | +0.3% | 103,000 |
| 2019/10/07 | 4,915 | 4,945 | 4,905 | 4,925 | +20 | +0.4% | 75,100 |
| 2019/10/04 | 4,845 | 4,930 | 4,810 | 4,905 | +25 | +0.5% | 103,600 |
| 2019/10/03 | 4,960 | 4,975 | 4,845 | 4,880 | -160 | -3.2% | 179,100 |
| 2019/10/02 | 5,030 | 5,100 | 5,020 | 5,040 | -20 | -0.4% | 70,800 |
| 2019/10/01 | 5,030 | 5,090 | 5,020 | 5,060 | +50 | +1% | 89,200 |
| 2019/09/30 | 5,000 | 5,060 | 4,995 | 5,010 | -60 | -1.2% | 99,500 |
| 2019/09/27 | 5,040 | 5,090 | 4,990 | 5,070 | ±0 | ±0% | 141,100 |
| 2019/09/26 | 5,090 | 5,090 | 5,030 | 5,070 | -50 | -1% | 154,200 |
1351～
1400
件表示中 / 3724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 | 382,500円 | -6.4% | -71.8% | 4.97% | 42.72倍 | 0.95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 |
| ジーエヌアイ | 372,500円 | +21.7% | +999.9% | 0.00% | 15.60倍 | 5.16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 |
| 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 |
| 東和薬品 | 295,600円 | +7.9% | -3.3% | 2.71% | 8.22倍 | 0.85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 |
| ゼリア新薬 | 202,200円 | +3.1% | -6.5% | 2.37% | 9.38倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
