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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 7,450 | 7,450 | 7,170 | 7,340 | -270 | -3.5% | 375,000 |
| 2016/01/13 | 7,700 | 7,750 | 7,580 | 7,610 | +30 | +0.4% | 325,200 |
| 2016/01/12 | 7,750 | 7,840 | 7,540 | 7,580 | -230 | -2.9% | 380,000 |
| 2016/01/08 | 7,800 | 8,020 | 7,670 | 7,810 | -90 | -1.1% | 403,400 |
| 2016/01/07 | 7,880 | 8,090 | 7,810 | 7,900 | -80 | -1% | 398,100 |
| 2016/01/06 | 7,900 | 8,100 | 7,860 | 7,980 | +50 | +0.6% | 292,700 |
| 2016/01/05 | 7,940 | 8,020 | 7,780 | 7,930 | -110 | -1.4% | 370,000 |
| 2016/01/04 | 8,210 | 8,330 | 8,010 | 8,040 | -270 | -3.2% | 244,700 |
| 2015/12/30 | 8,280 | 8,330 | 8,160 | 8,310 | +130 | +1.6% | 223,300 |
| 2015/12/29 | 7,980 | 8,190 | 7,900 | 8,180 | +280 | +3.5% | 249,900 |
| 2015/12/28 | 7,980 | 8,080 | 7,820 | 7,900 | ±0 | ±0% | 257,400 |
| 2015/12/25 | 7,840 | 8,000 | 7,770 | 7,900 | ±0 | ±0% | 195,200 |
| 2015/12/24 | 8,280 | 8,330 | 7,870 | 7,900 | -320 | -3.9% | 324,900 |
| 2015/12/22 | 8,300 | 8,420 | 8,170 | 8,220 | -50 | -0.6% | 290,200 |
| 2015/12/21 | 8,370 | 8,380 | 8,100 | 8,270 | -150 | -1.8% | 332,600 |
| 2015/12/18 | 8,440 | 8,700 | 8,400 | 8,420 | +50 | +0.6% | 764,100 |
| 2015/12/17 | 8,020 | 8,400 | 7,970 | 8,370 | +420 | +5.3% | 704,000 |
| 2015/12/16 | 7,970 | 8,000 | 7,750 | 7,950 | +80 | +1% | 368,200 |
| 2015/12/15 | 7,860 | 7,980 | 7,820 | 7,870 | +50 | +0.6% | 432,700 |
| 2015/12/14 | 7,730 | 7,840 | 7,610 | 7,820 | +80 | +1% | 522,000 |
| 2015/12/11 | 7,740 | 7,860 | 7,690 | 7,740 | +220 | +2.9% | 547,300 |
| 2015/12/10 | 7,500 | 7,660 | 7,420 | 7,520 | -150 | -2% | 511,200 |
| 2015/12/09 | 7,910 | 7,910 | 7,650 | 7,670 | -310 | -3.9% | 651,500 |
| 2015/12/08 | 8,060 | 8,100 | 7,910 | 7,980 | -130 | -1.6% | 421,500 |
| 2015/12/07 | 8,250 | 8,320 | 8,070 | 8,110 | -90 | -1.1% | 474,100 |
| 2015/12/04 | 8,320 | 8,340 | 8,180 | 8,200 | -330 | -3.9% | 564,800 |
| 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 |
2351～
2400
件表示中 / 3769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 | 385,500円 | -6.4% | -71.8% | 4.93% | 42.93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 | 239,600円 | - | - | 0.00% | - | 110.98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 | 307,000円 | +7.9% | -3.3% | 2.61% | 8.54倍 | 0.88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 | 274,000円 | +21.7% | +999.9% | 0.00% | 12.62倍 | 4.32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
