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 |
|---|---|---|---|---|---|---|---|
| 2019/07/11 | 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 |
| 2019/05/28 | 5,200 | 5,210 | 5,140 | 5,210 | +10 | +0.2% | 116,000 |
| 2019/05/27 | 5,150 | 5,210 | 5,130 | 5,200 | +40 | +0.8% | 73,700 |
| 2019/05/24 | 5,150 | 5,190 | 5,140 | 5,160 | -30 | -0.6% | 115,600 |
| 2019/05/23 | 5,080 | 5,230 | 5,080 | 5,190 | +110 | +2.2% | 120,100 |
| 2019/05/22 | 5,070 | 5,110 | 5,050 | 5,080 | +10 | +0.2% | 69,900 |
| 2019/05/21 | 5,030 | 5,100 | 5,030 | 5,070 | -20 | -0.4% | 78,300 |
| 2019/05/20 | 5,080 | 5,100 | 5,050 | 5,090 | +50 | +1% | 92,100 |
| 2019/05/17 | 5,050 | 5,050 | 5,000 | 5,040 | +30 | +0.6% | 57,200 |
| 2019/05/16 | 4,885 | 5,020 | 4,855 | 5,010 | +165 | +3.4% | 111,300 |
| 2019/05/15 | 4,905 | 4,915 | 4,790 | 4,845 | -105 | -2.1% | 135,300 |
| 2019/05/14 | 4,805 | 4,970 | 4,805 | 4,950 | +15 | +0.3% | 111,400 |
| 2019/05/13 | 4,855 | 4,985 | 4,795 | 4,935 | +80 | +1.6% | 138,900 |
| 2019/05/10 | 4,700 | 5,090 | 4,700 | 4,855 | +150 | +3.2% | 243,400 |
| 2019/05/09 | 4,715 | 4,955 | 4,655 | 4,705 | -55 | -1.2% | 268,800 |
| 2019/05/08 | 4,750 | 4,775 | 4,725 | 4,760 | -75 | -1.6% | 123,800 |
| 2019/05/07 | 4,810 | 4,860 | 4,785 | 4,835 | +90 | +1.9% | 97,100 |
| 2019/04/26 | 4,740 | 4,765 | 4,735 | 4,745 | -15 | -0.3% | 57,500 |
| 2019/04/25 | 4,740 | 4,780 | 4,735 | 4,760 | +20 | +0.4% | 54,900 |
1451～
1500
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 | 380,800円 | -6.4% | -71.8% | 4.99% | 42.53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 | 373,000円 | +21.7% | +999.9% | 0.00% | 15.62倍 | 5.17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 | 293,300円 | +7.9% | -3.3% | 2.73% | 8.16倍 | 0.84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
