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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 6,500 | 6,560 | 6,450 | 6,500 | +30 | +0.5% | 123,300 |
| 2018/04/06 | 6,400 | 6,500 | 6,350 | 6,470 | +50 | +0.8% | 147,700 |
| 2018/04/05 | 6,400 | 6,450 | 6,370 | 6,420 | +110 | +1.7% | 201,400 |
| 2018/04/04 | 6,300 | 6,320 | 6,230 | 6,310 | +40 | +0.6% | 99,300 |
| 2018/04/03 | 6,140 | 6,300 | 6,100 | 6,270 | +40 | +0.6% | 121,000 |
| 2018/04/02 | 6,300 | 6,300 | 6,220 | 6,230 | -50 | -0.8% | 92,400 |
| 2018/03/30 | 6,300 | 6,340 | 6,210 | 6,280 | +40 | +0.6% | 103,300 |
| 2018/03/29 | 6,280 | 6,310 | 6,160 | 6,240 | +10 | +0.2% | 108,200 |
| 2018/03/28 | 6,120 | 6,250 | 6,120 | 6,230 | -30 | -0.5% | 125,800 |
| 2018/03/27 | 6,140 | 6,270 | 6,140 | 6,260 | +190 | +3.1% | 193,200 |
| 2018/03/26 | 5,900 | 6,070 | 5,900 | 6,070 | +210 | +3.6% | 198,600 |
| 2018/03/23 | 6,010 | 6,050 | 5,850 | 5,860 | -250 | -4.1% | 123,300 |
| 2018/03/22 | 5,900 | 6,130 | 5,900 | 6,110 | +170 | +2.9% | 166,800 |
| 2018/03/20 | 5,960 | 5,960 | 5,900 | 5,940 | -50 | -0.8% | 80,300 |
| 2018/03/19 | 6,000 | 6,050 | 5,970 | 5,990 | -30 | -0.5% | 95,100 |
| 2018/03/16 | 6,070 | 6,130 | 6,010 | 6,020 | -120 | -2% | 146,100 |
| 2018/03/15 | 6,150 | 6,200 | 6,100 | 6,140 | -40 | -0.6% | 123,400 |
| 2018/03/14 | 6,180 | 6,220 | 6,140 | 6,180 | ±0 | ±0% | 105,400 |
| 2018/03/13 | 6,100 | 6,180 | 6,080 | 6,180 | +70 | +1.1% | 84,100 |
| 2018/03/12 | 6,120 | 6,190 | 6,050 | 6,110 | +90 | +1.5% | 119,100 |
| 2018/03/09 | 6,050 | 6,090 | 5,960 | 6,020 | +60 | +1% | 155,100 |
| 2018/03/08 | 5,960 | 5,980 | 5,930 | 5,960 | +60 | +1% | 81,200 |
| 2018/03/07 | 5,810 | 6,000 | 5,800 | 5,900 | +90 | +1.5% | 160,900 |
| 2018/03/06 | 5,860 | 5,910 | 5,790 | 5,810 | -50 | -0.9% | 150,100 |
| 2018/03/05 | 5,870 | 5,990 | 5,810 | 5,860 | -90 | -1.5% | 217,600 |
| 2018/03/02 | 6,000 | 6,080 | 5,920 | 5,950 | -140 | -2.3% | 174,200 |
| 2018/03/01 | 6,010 | 6,110 | 5,980 | 6,090 | +30 | +0.5% | 136,100 |
| 2018/02/28 | 5,980 | 6,110 | 5,950 | 6,060 | +60 | +1% | 182,600 |
| 2018/02/27 | 6,050 | 6,090 | 5,990 | 6,000 | -30 | -0.5% | 122,700 |
| 2018/02/26 | 5,990 | 6,080 | 5,970 | 6,030 | +40 | +0.7% | 123,300 |
| 2018/02/23 | 5,940 | 6,000 | 5,940 | 5,990 | +50 | +0.8% | 83,000 |
| 2018/02/22 | 6,010 | 6,010 | 5,920 | 5,940 | -130 | -2.1% | 107,700 |
| 2018/02/21 | 6,090 | 6,130 | 6,030 | 6,070 | -110 | -1.8% | 220,700 |
| 2018/02/20 | 6,150 | 6,260 | 6,130 | 6,180 | -10 | -0.2% | 180,400 |
| 2018/02/19 | 6,190 | 6,370 | 6,120 | 6,190 | +70 | +1.1% | 231,200 |
| 2018/02/16 | 5,840 | 6,120 | 5,840 | 6,120 | +570 | +10.3% | 630,200 |
| 2018/02/15 | 5,630 | 5,630 | 5,530 | 5,550 | -30 | -0.5% | 90,000 |
| 2018/02/14 | 5,540 | 5,620 | 5,540 | 5,580 | +80 | +1.5% | 150,400 |
| 2018/02/13 | 5,640 | 5,650 | 5,500 | 5,500 | -130 | -2.3% | 108,000 |
| 2018/02/09 | 5,500 | 5,640 | 5,500 | 5,630 | -30 | -0.5% | 154,300 |
| 2018/02/08 | 5,600 | 5,680 | 5,600 | 5,660 | +70 | +1.3% | 108,800 |
| 2018/02/07 | 5,600 | 5,730 | 5,590 | 5,590 | +90 | +1.6% | 145,600 |
| 2018/02/06 | 5,600 | 5,610 | 5,430 | 5,500 | -220 | -3.8% | 207,400 |
| 2018/02/05 | 5,810 | 5,830 | 5,710 | 5,720 | -190 | -3.2% | 151,500 |
| 2018/02/02 | 5,840 | 5,950 | 5,800 | 5,910 | +60 | +1% | 166,600 |
| 2018/02/01 | 5,720 | 5,960 | 5,720 | 5,850 | +130 | +2.3% | 241,300 |
| 2018/01/31 | 5,770 | 5,790 | 5,710 | 5,720 | -90 | -1.5% | 110,600 |
| 2018/01/30 | 5,870 | 5,890 | 5,770 | 5,810 | -70 | -1.2% | 168,100 |
| 2018/01/29 | 5,910 | 5,910 | 5,830 | 5,880 | -30 | -0.5% | 112,600 |
| 2018/01/26 | 5,950 | 5,980 | 5,900 | 5,910 | +10 | +0.2% | 119,600 |
1801～
1850
件表示中 / 3768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 | 388,200円 | -6.4% | -71.8% | 4.89% | 43.23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 |
| 鳥居薬 | 633,000円 | +7.1% | -35.0% | 0.00% | 52.34倍 | 1.45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 |
| サンバイオ | 253,000円 | - | - | 0.00% | - | 117.18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 |
| 東和薬品 | 304,000円 | +7.9% | -3.3% | 2.63% | 8.46倍 | 0.87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 |
| ジーエヌアイ | 267,000円 | +21.7% | +999.9% | 0.00% | 12.30倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
