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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 5,570 | 5,650 | 5,570 | 5,620 | -10 | -0.2% | 89,400 |
| 2018/09/10 | 5,620 | 5,680 | 5,590 | 5,630 | +40 | +0.7% | 96,600 |
| 2018/09/07 | 5,550 | 5,680 | 5,540 | 5,590 | ±0 | ±0% | 93,300 |
| 2018/09/06 | 5,660 | 5,670 | 5,580 | 5,590 | -110 | -1.9% | 95,400 |
| 2018/09/05 | 5,670 | 5,750 | 5,650 | 5,700 | +30 | +0.5% | 79,100 |
| 2018/09/04 | 5,660 | 5,700 | 5,620 | 5,670 | +10 | +0.2% | 55,800 |
| 2018/09/03 | 5,640 | 5,670 | 5,610 | 5,660 | -50 | -0.9% | 51,100 |
| 2018/08/31 | 5,600 | 5,740 | 5,590 | 5,710 | +80 | +1.4% | 146,700 |
| 2018/08/30 | 5,670 | 5,670 | 5,600 | 5,630 | +40 | +0.7% | 99,100 |
| 2018/08/29 | 5,580 | 5,610 | 5,540 | 5,590 | +60 | +1.1% | 75,800 |
| 2018/08/28 | 5,600 | 5,600 | 5,510 | 5,530 | -40 | -0.7% | 67,400 |
| 2018/08/27 | 5,530 | 5,600 | 5,500 | 5,570 | +70 | +1.3% | 109,900 |
| 2018/08/24 | 5,530 | 5,530 | 5,480 | 5,500 | +10 | +0.2% | 42,700 |
| 2018/08/23 | 5,380 | 5,500 | 5,380 | 5,490 | +60 | +1.1% | 126,100 |
| 2018/08/22 | 5,370 | 5,470 | 5,360 | 5,430 | +80 | +1.5% | 95,000 |
| 2018/08/21 | 5,300 | 5,390 | 5,300 | 5,350 | ±0 | ±0% | 79,900 |
| 2018/08/20 | 5,390 | 5,390 | 5,300 | 5,350 | +20 | +0.4% | 82,900 |
| 2018/08/17 | 5,300 | 5,340 | 5,260 | 5,330 | ±0 | ±0% | 99,800 |
| 2018/08/16 | 5,430 | 5,440 | 5,310 | 5,330 | -130 | -2.4% | 173,500 |
| 2018/08/15 | 5,510 | 5,510 | 5,440 | 5,460 | -70 | -1.3% | 84,600 |
| 2018/08/14 | 5,510 | 5,580 | 5,490 | 5,530 | +70 | +1.3% | 92,200 |
| 2018/08/13 | 5,450 | 5,480 | 5,430 | 5,460 | ±0 | ±0% | 74,000 |
| 2018/08/10 | 5,450 | 5,490 | 5,430 | 5,460 | -10 | -0.2% | 80,400 |
| 2018/08/09 | 5,480 | 5,500 | 5,460 | 5,470 | -40 | -0.7% | 59,500 |
| 2018/08/08 | 5,520 | 5,560 | 5,470 | 5,510 | -50 | -0.9% | 90,400 |
| 2018/08/07 | 5,530 | 5,580 | 5,480 | 5,560 | -20 | -0.4% | 63,500 |
| 2018/08/06 | 5,600 | 5,620 | 5,540 | 5,580 | +40 | +0.7% | 122,300 |
| 2018/08/03 | 5,580 | 5,580 | 5,490 | 5,540 | -20 | -0.4% | 89,100 |
| 2018/08/02 | 5,590 | 5,630 | 5,500 | 5,560 | -30 | -0.5% | 202,300 |
| 2018/08/01 | 5,760 | 5,870 | 5,540 | 5,590 | -200 | -3.5% | 284,700 |
| 2018/07/31 | 5,740 | 5,810 | 5,710 | 5,790 | +20 | +0.3% | 128,700 |
| 2018/07/30 | 5,740 | 5,810 | 5,710 | 5,770 | -60 | -1% | 114,400 |
| 2018/07/27 | 5,820 | 5,850 | 5,760 | 5,830 | +20 | +0.3% | 72,500 |
| 2018/07/26 | 5,740 | 5,830 | 5,740 | 5,810 | +90 | +1.6% | 75,300 |
| 2018/07/25 | 5,810 | 5,840 | 5,710 | 5,720 | -70 | -1.2% | 87,200 |
| 2018/07/24 | 5,870 | 5,880 | 5,790 | 5,790 | ±0 | ±0% | 82,100 |
| 2018/07/23 | 5,770 | 5,830 | 5,770 | 5,790 | +50 | +0.9% | 80,100 |
| 2018/07/20 | 5,750 | 5,760 | 5,680 | 5,740 | +10 | +0.2% | 124,000 |
| 2018/07/19 | 5,850 | 5,880 | 5,710 | 5,730 | -20 | -0.3% | 95,000 |
| 2018/07/18 | 5,790 | 5,790 | 5,730 | 5,750 | -20 | -0.3% | 52,700 |
| 2018/07/17 | 5,600 | 5,810 | 5,600 | 5,770 | +190 | +3.4% | 141,300 |
| 2018/07/13 | 5,540 | 5,600 | 5,510 | 5,580 | +40 | +0.7% | 71,400 |
| 2018/07/12 | 5,500 | 5,610 | 5,500 | 5,540 | +40 | +0.7% | 108,300 |
| 2018/07/11 | 5,630 | 5,670 | 5,500 | 5,500 | -180 | -3.2% | 198,100 |
| 2018/07/10 | 5,720 | 5,770 | 5,670 | 5,680 | ±0 | ±0% | 121,300 |
| 2018/07/09 | 5,700 | 5,720 | 5,650 | 5,680 | -10 | -0.2% | 78,000 |
| 2018/07/06 | 5,610 | 5,780 | 5,530 | 5,690 | -80 | -1.4% | 302,900 |
| 2018/07/05 | 5,770 | 5,810 | 5,750 | 5,770 | +30 | +0.5% | 146,200 |
| 2018/07/04 | 5,650 | 5,760 | 5,640 | 5,740 | +40 | +0.7% | 103,700 |
| 2018/07/03 | 5,660 | 5,720 | 5,650 | 5,700 | +50 | +0.9% | 81,600 |
1651～
1700
件表示中 / 3725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 | 384,400円 | -6.4% | -71.8% | 4.94% | 42.94倍 | 0.96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 | 376,500円 | +21.7% | +999.9% | 0.00% | 15.77倍 | 5.22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 | 295,300円 | +7.9% | -3.3% | 2.71% | 8.21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 | 204,800円 | +3.1% | -6.5% | 2.34% | 9.50倍 | 1.01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
