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 |
|---|---|---|---|---|---|---|---|
| 2019/04/24 | 4,800 | 4,815 | 4,735 | 4,740 | +10 | +0.2% | 78,400 |
| 2019/04/23 | 4,750 | 4,775 | 4,725 | 4,730 | -5 | -0.1% | 38,500 |
| 2019/04/22 | 4,670 | 4,745 | 4,640 | 4,735 | +20 | +0.4% | 49,600 |
| 2019/04/19 | 4,770 | 4,780 | 4,690 | 4,715 | +35 | +0.7% | 108,800 |
| 2019/04/18 | 4,790 | 4,795 | 4,670 | 4,680 | -140 | -2.9% | 104,000 |
| 2019/04/17 | 4,800 | 4,835 | 4,790 | 4,820 | ±0 | ±0% | 78,100 |
| 2019/04/16 | 4,850 | 4,865 | 4,810 | 4,820 | -60 | -1.2% | 113,400 |
| 2019/04/15 | 4,905 | 4,950 | 4,875 | 4,880 | -25 | -0.5% | 102,100 |
| 2019/04/12 | 4,955 | 4,955 | 4,890 | 4,905 | -55 | -1.1% | 73,900 |
| 2019/04/11 | 4,930 | 5,000 | 4,930 | 4,960 | +85 | +1.7% | 109,700 |
| 2019/04/10 | 4,890 | 4,900 | 4,855 | 4,875 | -85 | -1.7% | 99,400 |
| 2019/04/09 | 4,980 | 4,990 | 4,945 | 4,960 | -35 | -0.7% | 89,400 |
| 2019/04/08 | 5,010 | 5,020 | 4,965 | 4,995 | -5 | -0.1% | 65,700 |
| 2019/04/05 | 5,010 | 5,030 | 5,000 | 5,000 | -30 | -0.6% | 60,300 |
| 2019/04/04 | 5,030 | 5,060 | 5,010 | 5,030 | -30 | -0.6% | 71,300 |
| 2019/04/03 | 5,110 | 5,120 | 5,060 | 5,060 | -90 | -1.7% | 95,700 |
| 2019/04/02 | 5,160 | 5,210 | 5,120 | 5,150 | +20 | +0.4% | 103,800 |
| 2019/04/01 | 5,180 | 5,190 | 5,100 | 5,130 | +100 | +2% | 112,600 |
| 2019/03/29 | 5,070 | 5,110 | 5,010 | 5,030 | -70 | -1.4% | 97,000 |
| 2019/03/28 | 5,220 | 5,220 | 5,080 | 5,100 | -180 | -3.4% | 66,100 |
| 2019/03/27 | 5,270 | 5,310 | 5,240 | 5,280 | -30 | -0.6% | 81,200 |
| 2019/03/26 | 5,110 | 5,310 | 5,110 | 5,310 | +240 | +4.7% | 129,300 |
| 2019/03/25 | 5,140 | 5,160 | 5,060 | 5,070 | -210 | -4% | 91,500 |
| 2019/03/22 | 5,350 | 5,350 | 5,240 | 5,280 | -60 | -1.1% | 67,600 |
| 2019/03/20 | 5,370 | 5,390 | 5,310 | 5,340 | -20 | -0.4% | 58,400 |
| 2019/03/19 | 5,390 | 5,390 | 5,300 | 5,360 | ±0 | ±0% | 71,200 |
| 2019/03/18 | 5,410 | 5,410 | 5,330 | 5,360 | -20 | -0.4% | 59,100 |
| 2019/03/15 | 5,360 | 5,490 | 5,340 | 5,380 | +40 | +0.7% | 147,100 |
| 2019/03/14 | 5,410 | 5,430 | 5,330 | 5,340 | -70 | -1.3% | 70,600 |
| 2019/03/13 | 5,300 | 5,410 | 5,300 | 5,410 | +110 | +2.1% | 157,800 |
| 2019/03/12 | 5,280 | 5,320 | 5,270 | 5,300 | +60 | +1.1% | 73,100 |
| 2019/03/11 | 5,210 | 5,270 | 5,200 | 5,240 | +40 | +0.8% | 62,600 |
| 2019/03/08 | 5,260 | 5,300 | 5,200 | 5,200 | -100 | -1.9% | 86,800 |
| 2019/03/07 | 5,300 | 5,340 | 5,290 | 5,300 | -80 | -1.5% | 83,100 |
| 2019/03/06 | 5,330 | 5,390 | 5,300 | 5,380 | +80 | +1.5% | 89,600 |
| 2019/03/05 | 5,310 | 5,320 | 5,280 | 5,300 | -70 | -1.3% | 54,200 |
| 2019/03/04 | 5,450 | 5,450 | 5,350 | 5,370 | -20 | -0.4% | 76,900 |
| 2019/03/01 | 5,380 | 5,410 | 5,330 | 5,390 | +10 | +0.2% | 61,700 |
| 2019/02/28 | 5,380 | 5,440 | 5,360 | 5,380 | +10 | +0.2% | 71,100 |
| 2019/02/27 | 5,280 | 5,400 | 5,250 | 5,370 | +160 | +3.1% | 130,600 |
| 2019/02/26 | 5,250 | 5,250 | 5,180 | 5,210 | +10 | +0.2% | 57,700 |
| 2019/02/25 | 5,230 | 5,260 | 5,180 | 5,200 | ±0 | ±0% | 48,600 |
| 2019/02/22 | 5,290 | 5,290 | 5,180 | 5,200 | -90 | -1.7% | 64,200 |
| 2019/02/21 | 5,300 | 5,330 | 5,270 | 5,290 | ±0 | ±0% | 72,100 |
| 2019/02/20 | 5,350 | 5,370 | 5,270 | 5,290 | -30 | -0.6% | 68,100 |
| 2019/02/19 | 5,380 | 5,400 | 5,320 | 5,320 | -60 | -1.1% | 46,100 |
| 2019/02/18 | 5,400 | 5,440 | 5,360 | 5,380 | +120 | +2.3% | 74,900 |
| 2019/02/15 | 5,260 | 5,280 | 5,230 | 5,260 | -40 | -0.8% | 88,600 |
| 2019/02/14 | 5,380 | 5,410 | 5,300 | 5,300 | -100 | -1.9% | 66,400 |
| 2019/02/13 | 5,550 | 5,560 | 5,330 | 5,400 | -60 | -1.1% | 114,900 |
1501～
1550
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 | 380,400円 | -6.4% | -71.8% | 4.99% | 42.49倍 | 0.94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 | 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 | 293,600円 | +7.9% | -3.3% | 2.72% | 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 | 201,700円 | +3.1% | -6.5% | 2.38% | 9.36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
