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 |
|---|---|---|---|---|---|---|---|
| 2017/09/06 | 5,600 | 5,690 | 5,570 | 5,670 | +40 | +0.7% | 79,400 |
| 2017/09/05 | 5,680 | 5,680 | 5,610 | 5,630 | -30 | -0.5% | 103,900 |
| 2017/09/04 | 5,790 | 5,800 | 5,650 | 5,660 | -160 | -2.7% | 95,000 |
| 2017/09/01 | 5,820 | 5,850 | 5,770 | 5,820 | +10 | +0.2% | 87,800 |
| 2017/08/31 | 5,820 | 5,820 | 5,750 | 5,810 | +30 | +0.5% | 126,600 |
| 2017/08/30 | 5,750 | 5,810 | 5,740 | 5,780 | +20 | +0.3% | 91,700 |
| 2017/08/29 | 5,750 | 5,790 | 5,710 | 5,760 | -40 | -0.7% | 117,400 |
| 2017/08/28 | 5,680 | 5,810 | 5,680 | 5,800 | +140 | +2.5% | 96,100 |
| 2017/08/25 | 5,680 | 5,700 | 5,640 | 5,660 | ±0 | ±0% | 66,000 |
| 2017/08/24 | 5,640 | 5,690 | 5,640 | 5,660 | -20 | -0.4% | 66,200 |
| 2017/08/23 | 5,680 | 5,710 | 5,670 | 5,680 | -10 | -0.2% | 67,300 |
| 2017/08/22 | 5,680 | 5,700 | 5,670 | 5,690 | ±0 | ±0% | 63,900 |
| 2017/08/21 | 5,700 | 5,780 | 5,680 | 5,690 | -10 | -0.2% | 96,500 |
| 2017/08/18 | 5,700 | 5,720 | 5,660 | 5,700 | -70 | -1.2% | 84,000 |
| 2017/08/17 | 5,740 | 5,800 | 5,720 | 5,770 | +40 | +0.7% | 82,000 |
| 2017/08/16 | 5,690 | 5,730 | 5,620 | 5,730 | +40 | +0.7% | 139,100 |
| 2017/08/15 | 5,710 | 5,710 | 5,640 | 5,690 | +80 | +1.4% | 107,900 |
| 2017/08/14 | 5,620 | 5,640 | 5,600 | 5,610 | -110 | -1.9% | 139,600 |
| 2017/08/10 | 5,700 | 5,730 | 5,680 | 5,720 | +40 | +0.7% | 110,500 |
| 2017/08/09 | 5,710 | 5,730 | 5,650 | 5,680 | -50 | -0.9% | 131,300 |
| 2017/08/08 | 5,750 | 5,760 | 5,710 | 5,730 | +10 | +0.2% | 115,800 |
| 2017/08/07 | 5,780 | 5,780 | 5,710 | 5,720 | -30 | -0.5% | 109,500 |
| 2017/08/04 | 5,780 | 5,780 | 5,750 | 5,750 | -40 | -0.7% | 92,300 |
| 2017/08/03 | 5,870 | 5,880 | 5,750 | 5,790 | -130 | -2.2% | 295,200 |
| 2017/08/02 | 6,080 | 6,080 | 5,900 | 5,920 | -200 | -3.3% | 268,700 |
| 2017/08/01 | 5,960 | 6,140 | 5,940 | 6,120 | +240 | +4.1% | 443,700 |
| 2017/07/31 | 5,910 | 5,930 | 5,870 | 5,880 | -80 | -1.3% | 172,400 |
| 2017/07/28 | 5,960 | 5,980 | 5,910 | 5,960 | -30 | -0.5% | 113,700 |
| 2017/07/27 | 6,010 | 6,060 | 5,980 | 5,990 | +10 | +0.2% | 120,800 |
| 2017/07/26 | 5,910 | 6,000 | 5,900 | 5,980 | +60 | +1% | 119,500 |
| 2017/07/25 | 5,970 | 5,990 | 5,920 | 5,920 | -60 | -1% | 83,000 |
| 2017/07/24 | 5,970 | 5,990 | 5,940 | 5,980 | -10 | -0.2% | 111,300 |
| 2017/07/21 | 6,030 | 6,040 | 5,970 | 5,990 | -80 | -1.3% | 98,000 |
| 2017/07/20 | 5,990 | 6,090 | 5,980 | 6,070 | +100 | +1.7% | 161,600 |
| 2017/07/19 | 5,930 | 6,000 | 5,930 | 5,970 | +30 | +0.5% | 121,800 |
| 2017/07/18 | 5,990 | 6,010 | 5,910 | 5,940 | -80 | -1.3% | 143,300 |
| 2017/07/14 | 5,950 | 6,040 | 5,950 | 6,020 | +70 | +1.2% | 130,900 |
| 2017/07/13 | 6,010 | 6,060 | 5,950 | 5,950 | -50 | -0.8% | 114,200 |
| 2017/07/12 | 6,050 | 6,060 | 6,000 | 6,000 | -70 | -1.2% | 98,000 |
| 2017/07/11 | 5,980 | 6,090 | 5,970 | 6,070 | +80 | +1.3% | 127,600 |
| 2017/07/10 | 5,950 | 6,020 | 5,930 | 5,990 | +120 | +2% | 115,400 |
| 2017/07/07 | 5,930 | 5,950 | 5,870 | 5,870 | -110 | -1.8% | 189,300 |
| 2017/07/06 | 5,960 | 6,020 | 5,950 | 5,980 | ±0 | ±0% | 116,200 |
| 2017/07/05 | 6,020 | 6,030 | 5,950 | 5,980 | -40 | -0.7% | 143,000 |
| 2017/07/04 | 6,080 | 6,080 | 5,990 | 6,020 | -30 | -0.5% | 136,900 |
| 2017/07/03 | 6,060 | 6,090 | 6,030 | 6,050 | -80 | -1.3% | 132,700 |
| 2017/06/30 | 6,030 | 6,160 | 6,010 | 6,130 | +80 | +1.3% | 283,800 |
| 2017/06/29 | 5,980 | 6,070 | 5,970 | 6,050 | +100 | +1.7% | 195,700 |
| 2017/06/28 | 5,950 | 5,980 | 5,940 | 5,950 | -10 | -0.2% | 117,600 |
| 2017/06/27 | 5,940 | 5,970 | 5,910 | 5,960 | -20 | -0.3% | 120,500 |
1901～
1950
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
