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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 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 |
| 2019/07/11 | 5,530 | 5,610 | 5,530 | 5,560 | +40 | +0.7% | 115,400 |
| 2019/07/10 | 5,450 | 5,550 | 5,410 | 5,520 | +100 | +1.8% | 157,800 |
| 2019/07/09 | 5,390 | 5,470 | 5,390 | 5,420 | +50 | +0.9% | 115,600 |
| 2019/07/08 | 5,370 | 5,420 | 5,370 | 5,370 | -50 | -0.9% | 78,700 |
| 2019/07/05 | 5,380 | 5,430 | 5,380 | 5,420 | +60 | +1.1% | 80,400 |
| 2019/07/04 | 5,490 | 5,520 | 5,330 | 5,360 | -120 | -2.2% | 206,100 |
| 2019/07/03 | 5,420 | 5,510 | 5,420 | 5,480 | +40 | +0.7% | 122,700 |
| 2019/07/02 | 5,300 | 5,460 | 5,300 | 5,440 | +150 | +2.8% | 168,300 |
| 2019/07/01 | 5,160 | 5,300 | 5,160 | 5,290 | +250 | +5% | 193,600 |
| 2019/06/28 | 5,010 | 5,080 | 5,010 | 5,040 | -10 | -0.2% | 121,600 |
| 2019/06/27 | 5,050 | 5,050 | 5,000 | 5,050 | -60 | -1.2% | 216,100 |
| 2019/06/26 | 5,080 | 5,130 | 5,030 | 5,110 | -40 | -0.8% | 105,900 |
| 2019/06/25 | 5,190 | 5,240 | 5,120 | 5,150 | +10 | +0.2% | 116,500 |
| 2019/06/24 | 5,240 | 5,240 | 5,120 | 5,140 | -80 | -1.5% | 146,100 |
| 2019/06/21 | 5,310 | 5,310 | 5,200 | 5,220 | -60 | -1.1% | 191,500 |
| 2019/06/20 | 5,330 | 5,370 | 5,260 | 5,280 | ±0 | ±0% | 128,800 |
| 2019/06/19 | 5,240 | 5,340 | 5,230 | 5,280 | +80 | +1.5% | 185,200 |
| 2019/06/18 | 5,240 | 5,280 | 5,200 | 5,200 | +10 | +0.2% | 100,800 |
| 2019/06/17 | 5,230 | 5,270 | 5,190 | 5,190 | -50 | -1% | 80,800 |
| 2019/06/14 | 5,220 | 5,240 | 5,200 | 5,240 | -30 | -0.6% | 168,100 |
| 2019/06/13 | 5,250 | 5,280 | 5,210 | 5,270 | -10 | -0.2% | 126,200 |
| 2019/06/12 | 5,290 | 5,330 | 5,260 | 5,280 | -50 | -0.9% | 118,900 |
| 2019/06/11 | 5,360 | 5,360 | 5,310 | 5,330 | -30 | -0.6% | 83,400 |
| 2019/06/10 | 5,370 | 5,380 | 5,330 | 5,360 | +50 | +0.9% | 76,900 |
| 2019/06/07 | 5,260 | 5,320 | 5,240 | 5,310 | +50 | +1% | 91,200 |
| 2019/06/06 | 5,190 | 5,310 | 5,170 | 5,260 | +60 | +1.2% | 103,800 |
| 2019/06/05 | 5,180 | 5,230 | 5,140 | 5,200 | +50 | +1% | 116,900 |
| 2019/06/04 | 5,180 | 5,220 | 5,130 | 5,150 | +30 | +0.6% | 120,500 |
| 2019/06/03 | 5,040 | 5,150 | 5,040 | 5,120 | -20 | -0.4% | 111,700 |
| 2019/05/31 | 5,150 | 5,220 | 5,140 | 5,140 | -10 | -0.2% | 99,300 |
| 2019/05/30 | 5,140 | 5,150 | 5,080 | 5,150 | -60 | -1.2% | 97,700 |
| 2019/05/29 | 5,200 | 5,260 | 5,160 | 5,210 | ±0 | ±0% | 110,900 |
1401～
1450
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
