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 |
|---|---|---|---|---|---|---|---|
| 2019/09/25 | 5,110 | 5,130 | 5,070 | 5,120 | +50 | +1% | 85,700 |
| 2019/09/24 | 5,100 | 5,150 | 5,060 | 5,070 | +30 | +0.6% | 107,100 |
| 2019/09/20 | 5,080 | 5,090 | 5,030 | 5,040 | -40 | -0.8% | 166,400 |
| 2019/09/19 | 5,070 | 5,160 | 5,060 | 5,080 | +60 | +1.2% | 167,800 |
| 2019/09/18 | 5,170 | 5,170 | 5,020 | 5,020 | -130 | -2.5% | 131,700 |
| 2019/09/17 | 5,080 | 5,160 | 5,070 | 5,150 | +30 | +0.6% | 106,800 |
| 2019/09/13 | 5,130 | 5,140 | 5,060 | 5,120 | +10 | +0.2% | 163,400 |
| 2019/09/12 | 5,060 | 5,150 | 5,030 | 5,110 | +50 | +1% | 133,200 |
| 2019/09/11 | 5,060 | 5,100 | 5,030 | 5,060 | ±0 | ±0% | 162,100 |
| 2019/09/10 | 5,050 | 5,100 | 5,020 | 5,060 | -20 | -0.4% | 79,100 |
| 2019/09/09 | 5,030 | 5,080 | 5,030 | 5,080 | +50 | +1% | 61,800 |
| 2019/09/06 | 5,090 | 5,090 | 5,020 | 5,030 | -60 | -1.2% | 44,800 |
| 2019/09/05 | 5,090 | 5,130 | 5,080 | 5,090 | +20 | +0.4% | 82,500 |
| 2019/09/04 | 5,050 | 5,090 | 5,040 | 5,070 | -10 | -0.2% | 51,400 |
| 2019/09/03 | 5,030 | 5,100 | 5,010 | 5,080 | +50 | +1% | 68,100 |
| 2019/09/02 | 5,070 | 5,090 | 5,010 | 5,030 | -60 | -1.2% | 78,800 |
| 2019/08/30 | 5,120 | 5,130 | 5,070 | 5,090 | +30 | +0.6% | 79,200 |
| 2019/08/29 | 5,050 | 5,070 | 4,980 | 5,060 | +30 | +0.6% | 64,600 |
| 2019/08/28 | 5,090 | 5,090 | 4,995 | 5,030 | -20 | -0.4% | 113,200 |
| 2019/08/27 | 5,010 | 5,090 | 5,010 | 5,050 | +100 | +2% | 139,700 |
| 2019/08/26 | 4,865 | 4,975 | 4,865 | 4,950 | -45 | -0.9% | 114,600 |
| 2019/08/23 | 5,000 | 5,020 | 4,970 | 4,995 | +5 | +0.1% | 91,200 |
| 2019/08/22 | 4,980 | 4,995 | 4,945 | 4,990 | +15 | +0.3% | 103,500 |
| 2019/08/21 | 4,985 | 5,010 | 4,950 | 4,975 | +15 | +0.3% | 104,100 |
| 2019/08/20 | 4,895 | 4,960 | 4,880 | 4,960 | +80 | +1.6% | 100,900 |
| 2019/08/19 | 4,865 | 4,890 | 4,845 | 4,880 | +50 | +1% | 75,500 |
| 2019/08/16 | 4,760 | 4,880 | 4,750 | 4,830 | +105 | +2.2% | 160,400 |
| 2019/08/15 | 4,725 | 4,745 | 4,695 | 4,725 | -75 | -1.6% | 85,900 |
| 2019/08/14 | 4,820 | 4,840 | 4,760 | 4,800 | -5 | -0.1% | 96,200 |
| 2019/08/13 | 4,810 | 4,880 | 4,785 | 4,805 | -10 | -0.2% | 153,200 |
| 2019/08/09 | 4,865 | 4,900 | 4,810 | 4,815 | ±0 | ±0% | 64,800 |
| 2019/08/08 | 4,895 | 4,910 | 4,800 | 4,815 | -70 | -1.4% | 73,300 |
| 2019/08/07 | 4,890 | 4,940 | 4,850 | 4,885 | -45 | -0.9% | 100,400 |
| 2019/08/06 | 4,880 | 4,930 | 4,810 | 4,930 | -40 | -0.8% | 158,700 |
| 2019/08/05 | 5,100 | 5,140 | 4,905 | 4,970 | -180 | -3.5% | 141,600 |
| 2019/08/02 | 5,200 | 5,280 | 5,080 | 5,150 | -50 | -1% | 158,100 |
| 2019/08/01 | 5,310 | 5,520 | 5,110 | 5,200 | -110 | -2.1% | 271,400 |
| 2019/07/31 | 5,280 | 5,370 | 5,270 | 5,310 | -30 | -0.6% | 80,500 |
| 2019/07/30 | 5,240 | 5,360 | 5,210 | 5,340 | +50 | +0.9% | 123,500 |
| 2019/07/29 | 5,470 | 5,490 | 5,250 | 5,290 | -150 | -2.8% | 147,300 |
| 2019/07/26 | 5,410 | 5,480 | 5,400 | 5,440 | +30 | +0.6% | 73,000 |
| 2019/07/25 | 5,430 | 5,450 | 5,410 | 5,410 | -10 | -0.2% | 65,800 |
| 2019/07/24 | 5,430 | 5,440 | 5,380 | 5,420 | -10 | -0.2% | 92,400 |
| 2019/07/23 | 5,420 | 5,480 | 5,400 | 5,430 | +40 | +0.7% | 74,500 |
| 2019/07/22 | 5,380 | 5,440 | 5,380 | 5,390 | -60 | -1.1% | 96,100 |
| 2019/07/19 | 5,250 | 5,490 | 5,250 | 5,450 | +120 | +2.3% | 132,600 |
| 2019/07/18 | 5,410 | 5,420 | 5,300 | 5,330 | -110 | -2% | 131,500 |
| 2019/07/17 | 5,440 | 5,470 | 5,400 | 5,440 | -60 | -1.1% | 110,200 |
| 2019/07/16 | 5,470 | 5,530 | 5,450 | 5,500 | +20 | +0.4% | 84,500 |
| 2019/07/12 | 5,480 | 5,520 | 5,460 | 5,480 | -80 | -1.4% | 102,200 |
1401～
1450
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 | 381,400円 | -6.4% | -71.8% | 4.98% | 42.60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 | 374,500円 | +21.7% | +999.9% | 0.00% | 15.68倍 | 5.19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 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34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 | 294,400円 | +7.9% | -3.3% | 2.72% | 8.19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 | 201,500円 | +3.1% | -6.5% | 2.38% | 9.35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
