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 |
|---|---|---|---|---|---|---|---|
| 2016/06/20 | 6,340 | 6,420 | 6,290 | 6,400 | +140 | +2.2% | 252,200 |
| 2016/06/17 | 6,280 | 6,390 | 6,240 | 6,260 | +160 | +2.6% | 486,900 |
| 2016/06/16 | 6,360 | 6,360 | 6,100 | 6,100 | -350 | -5.4% | 439,800 |
| 2016/06/15 | 6,210 | 6,500 | 6,210 | 6,450 | +270 | +4.4% | 538,000 |
| 2016/06/14 | 6,220 | 6,280 | 6,160 | 6,180 | -40 | -0.6% | 302,600 |
| 2016/06/13 | 6,230 | 6,280 | 6,190 | 6,220 | -110 | -1.7% | 264,900 |
| 2016/06/10 | 6,380 | 6,380 | 6,290 | 6,330 | +30 | +0.5% | 212,700 |
| 2016/06/09 | 6,320 | 6,360 | 6,260 | 6,300 | +10 | +0.2% | 262,400 |
| 2016/06/08 | 6,380 | 6,420 | 6,230 | 6,290 | -130 | -2% | 417,300 |
| 2016/06/07 | 6,250 | 6,420 | 6,250 | 6,420 | +120 | +1.9% | 221,000 |
| 2016/06/06 | 6,180 | 6,300 | 6,160 | 6,300 | -10 | -0.2% | 190,000 |
| 2016/06/03 | 6,300 | 6,350 | 6,260 | 6,310 | +80 | +1.3% | 246,600 |
| 2016/06/02 | 6,260 | 6,310 | 6,200 | 6,230 | -30 | -0.5% | 244,000 |
| 2016/06/01 | 6,240 | 6,320 | 6,200 | 6,260 | -30 | -0.5% | 260,500 |
| 2016/05/31 | 6,300 | 6,320 | 6,260 | 6,290 | +20 | +0.3% | 211,300 |
| 2016/05/30 | 6,160 | 6,280 | 6,110 | 6,270 | +140 | +2.3% | 145,000 |
| 2016/05/27 | 6,140 | 6,190 | 6,110 | 6,130 | ±0 | ±0% | 147,400 |
| 2016/05/26 | 6,180 | 6,190 | 6,110 | 6,130 | +100 | +1.7% | 187,700 |
| 2016/05/25 | 6,060 | 6,120 | 6,030 | 6,030 | +50 | +0.8% | 189,100 |
| 2016/05/24 | 5,920 | 5,990 | 5,870 | 5,980 | +50 | +0.8% | 163,700 |
| 2016/05/23 | 5,850 | 5,930 | 5,800 | 5,930 | +70 | +1.2% | 191,500 |
| 2016/05/20 | 5,830 | 5,880 | 5,780 | 5,860 | -10 | -0.2% | 221,400 |
| 2016/05/19 | 5,820 | 5,930 | 5,810 | 5,870 | -40 | -0.7% | 220,200 |
| 2016/05/18 | 5,880 | 5,980 | 5,850 | 5,910 | +30 | +0.5% | 236,600 |
| 2016/05/17 | 5,820 | 5,880 | 5,800 | 5,880 | +60 | +1% | 215,500 |
| 2016/05/16 | 5,940 | 5,960 | 5,800 | 5,820 | -100 | -1.7% | 238,100 |
| 2016/05/13 | 5,880 | 6,000 | 5,850 | 5,920 | +100 | +1.7% | 500,700 |
| 2016/05/12 | 6,070 | 6,300 | 5,750 | 5,820 | -260 | -4.3% | 707,400 |
| 2016/05/11 | 6,100 | 6,170 | 6,010 | 6,080 | +60 | +1% | 311,500 |
| 2016/05/10 | 5,920 | 6,060 | 5,880 | 6,020 | +160 | +2.7% | 252,900 |
| 2016/05/09 | 5,810 | 5,890 | 5,730 | 5,860 | +90 | +1.6% | 224,600 |
| 2016/05/06 | 5,840 | 5,940 | 5,700 | 5,770 | -30 | -0.5% | 544,600 |
| 2016/05/02 | 5,860 | 5,910 | 5,770 | 5,800 | -270 | -4.4% | 350,900 |
| 2016/04/28 | 6,230 | 6,240 | 6,060 | 6,070 | -140 | -2.3% | 371,800 |
| 2016/04/27 | 6,360 | 6,360 | 6,160 | 6,210 | -150 | -2.4% | 411,100 |
| 2016/04/26 | 6,300 | 6,390 | 6,250 | 6,360 | +30 | +0.5% | 287,400 |
| 2016/04/25 | 6,480 | 6,490 | 6,310 | 6,330 | -100 | -1.6% | 336,800 |
| 2016/04/22 | 6,440 | 6,460 | 6,320 | 6,430 | -30 | -0.5% | 443,100 |
| 2016/04/21 | 6,750 | 6,750 | 6,430 | 6,460 | -360 | -5.3% | 735,200 |
| 2016/04/20 | 7,000 | 7,060 | 6,800 | 6,820 | -80 | -1.2% | 237,200 |
| 2016/04/19 | 6,870 | 6,930 | 6,830 | 6,900 | +70 | +1% | 159,800 |
| 2016/04/18 | 6,730 | 6,850 | 6,730 | 6,830 | -150 | -2.1% | 108,100 |
| 2016/04/15 | 6,900 | 7,010 | 6,880 | 6,980 | -40 | -0.6% | 169,300 |
| 2016/04/14 | 6,990 | 7,060 | 6,940 | 7,020 | +120 | +1.7% | 287,500 |
| 2016/04/13 | 6,790 | 6,920 | 6,760 | 6,900 | +170 | +2.5% | 192,800 |
| 2016/04/12 | 6,710 | 6,810 | 6,700 | 6,730 | -90 | -1.3% | 178,200 |
| 2016/04/11 | 6,850 | 6,880 | 6,710 | 6,820 | -30 | -0.4% | 134,700 |
| 2016/04/08 | 6,670 | 6,900 | 6,620 | 6,850 | +80 | +1.2% | 196,900 |
| 2016/04/07 | 6,600 | 6,790 | 6,570 | 6,770 | +230 | +3.5% | 229,100 |
| 2016/04/06 | 6,550 | 6,550 | 6,280 | 6,540 | -30 | -0.5% | 281,700 |
2201～
2250
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
