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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 8,700 | 8,700 | 8,460 | 8,530 | -160 | -1.8% | 296,700 |
| 2015/12/02 | 8,730 | 8,800 | 8,650 | 8,690 | +10 | +0.1% | 232,600 |
| 2015/12/01 | 8,710 | 8,800 | 8,600 | 8,680 | ±0 | ±0% | 349,000 |
| 2015/11/30 | 8,790 | 8,870 | 8,680 | 8,680 | -60 | -0.7% | 641,300 |
| 2015/11/27 | 8,870 | 8,980 | 8,680 | 8,740 | +10 | +0.1% | 525,500 |
| 2015/11/26 | 8,640 | 8,850 | 8,590 | 8,730 | +330 | +3.9% | 577,600 |
| 2015/11/25 | 8,130 | 8,440 | 8,120 | 8,400 | +290 | +3.6% | 584,100 |
| 2015/11/24 | 8,030 | 8,160 | 8,020 | 8,110 | +130 | +1.6% | 349,000 |
| 2015/11/20 | 7,950 | 8,000 | 7,880 | 7,980 | +40 | +0.5% | 274,700 |
| 2015/11/19 | 8,030 | 8,080 | 7,910 | 7,940 | +10 | +0.1% | 296,600 |
| 2015/11/18 | 7,880 | 8,060 | 7,840 | 7,930 | +120 | +1.5% | 373,000 |
| 2015/11/17 | 7,940 | 7,950 | 7,780 | 7,810 | -110 | -1.4% | 465,200 |
| 2015/11/16 | 7,750 | 7,980 | 7,660 | 7,920 | +20 | +0.3% | 408,500 |
| 2015/11/13 | 7,900 | 7,960 | 7,800 | 7,900 | -100 | -1.3% | 435,300 |
| 2015/11/12 | 8,050 | 8,120 | 7,960 | 8,000 | -130 | -1.6% | 357,600 |
| 2015/11/11 | 8,030 | 8,150 | 7,890 | 8,130 | +40 | +0.5% | 508,400 |
| 2015/11/10 | 7,980 | 8,160 | 7,980 | 8,090 | +30 | +0.4% | 347,100 |
| 2015/11/09 | 8,250 | 8,290 | 7,980 | 8,060 | -120 | -1.5% | 556,800 |
| 2015/11/06 | 8,200 | 8,420 | 8,110 | 8,180 | -20 | -0.2% | 387,000 |
| 2015/11/05 | 8,030 | 8,270 | 8,030 | 8,200 | +90 | +1.1% | 275,400 |
| 2015/11/04 | 8,260 | 8,300 | 8,040 | 8,110 | -20 | -0.2% | 345,400 |
| 2015/11/02 | 8,150 | 8,300 | 8,100 | 8,130 | -270 | -3.2% | 475,200 |
| 2015/10/30 | 8,020 | 8,450 | 8,020 | 8,400 | +280 | +3.4% | 473,400 |
| 2015/10/29 | 8,080 | 8,180 | 7,980 | 8,120 | +230 | +2.9% | 607,400 |
| 2015/10/28 | 8,310 | 8,350 | 7,830 | 7,890 | -380 | -4.6% | 1,075,600 |
| 2015/10/27 | 8,110 | 8,360 | 8,040 | 8,270 | +140 | +1.7% | 522,800 |
| 2015/10/26 | 8,030 | 8,230 | 7,950 | 8,130 | +300 | +3.8% | 688,600 |
| 2015/10/23 | 7,840 | 7,910 | 7,600 | 7,830 | +140 | +1.8% | 824,100 |
| 2015/10/22 | 8,330 | 8,350 | 7,240 | 7,690 | -830 | -9.7% | 1,790,500 |
| 2015/10/21 | 8,620 | 8,620 | 8,330 | 8,520 | -90 | -1% | 515,600 |
| 2015/10/20 | 9,130 | 9,180 | 8,480 | 8,610 | -430 | -4.8% | 553,000 |
| 2015/10/19 | 8,890 | 9,170 | 8,880 | 9,040 | +180 | +2% | 347,300 |
| 2015/10/16 | 8,840 | 9,030 | 8,790 | 8,860 | +30 | +0.3% | 290,300 |
| 2015/10/15 | 8,660 | 9,080 | 8,650 | 8,830 | +170 | +2% | 434,200 |
| 2015/10/14 | 8,830 | 8,880 | 8,640 | 8,660 | -80 | -0.9% | 358,200 |
| 2015/10/13 | 8,520 | 8,820 | 8,420 | 8,740 | +110 | +1.3% | 508,800 |
| 2015/10/09 | 8,710 | 8,800 | 8,410 | 8,630 | -40 | -0.5% | 615,000 |
| 2015/10/08 | 8,890 | 8,900 | 8,560 | 8,670 | -370 | -4.1% | 756,600 |
| 2015/10/07 | 9,550 | 9,570 | 8,940 | 9,040 | -580 | -6% | 577,600 |
| 2015/10/06 | 9,610 | 9,730 | 9,370 | 9,620 | +10 | +0.1% | 419,300 |
| 2015/10/05 | 9,120 | 9,670 | 9,120 | 9,610 | +270 | +2.9% | 612,800 |
| 2015/10/02 | 9,700 | 9,850 | 9,210 | 9,340 | -290 | -3% | 977,200 |
| 2015/10/01 | 10,610 | 10,650 | 8,690 | 9,630 | -1,420 | -12.9% | 1,872,100 |
| 2015/09/30 | 10,850 | 11,190 | 10,820 | 11,050 | +320 | +3% | 340,300 |
| 2015/09/29 | 11,320 | 11,580 | 10,630 | 10,730 | -890 | -7.7% | 499,800 |
| 2015/09/28 | 11,830 | 11,930 | 11,500 | 11,620 | +5,700 | +96.3% | 426,400 |
| 2015/09/25 | 5,760 | 5,920 | 5,620 | 5,920 | +150 | +2.6% | 701,000 |
| 2015/09/24 | 5,790 | 5,970 | 5,770 | 5,770 | -150 | -2.5% | 873,000 |
| 2015/09/18 | 5,900 | 6,080 | 5,850 | 5,920 | +30 | +0.5% | 894,000 |
| 2015/09/17 | 5,860 | 5,930 | 5,740 | 5,890 | +30 | +0.5% | 598,000 |
2301～
2350
件表示中 / 3693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 | 405,500円 | +30.5% | +111.0% | 4.69% | 11.43倍 | 0.99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 |
| 日本新薬 | 348,400円 | +7.9% | +8.9% | 3.56% | 7.45倍 | 1.00倍 |
|
医家向け医薬品主体、自社創薬は泌尿器科、血液内科、難病・希少疾患に集中。機能食品も育成 |
| サワイＧＨＤ | 201,600円 | +4.0% | +25.4% | 2.63% | 8.82倍 | 1.16倍 |
|
ジェネリック（後発）薬大手メーカー。２１年春に沢井製薬が持株会社化。大型買収で米国本格展開 |
| キッセイ薬 | 381,000円 | +14.5% | -2.3% | 2.36% | 13.94倍 | 0.74倍 |
|
医薬品中堅。泌尿器、腎・透析、未充足医療が重点領域。主軸特許切れ、新しい柱育成。海外は導出 |
| サンバイオ | 231,700円 | - | - | 0.00% | - | 107.32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 |
市場注目の銘柄
チャート関連のコラム
