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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 5,850 | 6,050 | 5,740 | 5,930 | +60 | +1% | 635,000 |
| 2015/08/12 | 5,940 | 6,300 | 5,820 | 5,870 | -120 | -2% | 1,030,000 |
| 2015/08/11 | 5,840 | 6,000 | 5,700 | 5,990 | +50 | +0.8% | 1,171,000 |
| 2015/08/10 | 5,500 | 5,950 | 5,490 | 5,940 | +380 | +6.8% | 1,028,000 |
| 2015/08/07 | 5,440 | 5,600 | 5,440 | 5,560 | +140 | +2.6% | 772,000 |
| 2015/08/06 | 5,630 | 5,940 | 5,340 | 5,420 | +90 | +1.7% | 1,383,000 |
| 2015/08/05 | 4,865 | 5,450 | 4,785 | 5,330 | +410 | +8.3% | 1,303,000 |
| 2015/08/04 | 4,880 | 4,930 | 4,810 | 4,920 | +95 | +2% | 471,000 |
| 2015/08/03 | 4,680 | 4,830 | 4,660 | 4,825 | +200 | +4.3% | 502,000 |
| 2015/07/31 | 4,620 | 4,640 | 4,575 | 4,625 | +15 | +0.3% | 344,000 |
| 2015/07/30 | 4,815 | 4,855 | 4,580 | 4,610 | -195 | -4.1% | 655,000 |
| 2015/07/29 | 4,715 | 4,830 | 4,685 | 4,805 | +150 | +3.2% | 711,000 |
| 2015/07/28 | 4,630 | 4,710 | 4,600 | 4,655 | -75 | -1.6% | 738,000 |
| 2015/07/27 | 4,950 | 5,020 | 4,680 | 4,730 | -280 | -5.6% | 939,000 |
| 2015/07/24 | 4,900 | 5,040 | 4,865 | 5,010 | +180 | +3.7% | 639,000 |
| 2015/07/23 | 4,735 | 4,855 | 4,635 | 4,830 | +60 | +1.3% | 460,000 |
| 2015/07/22 | 4,880 | 4,895 | 4,720 | 4,770 | -140 | -2.9% | 354,000 |
| 2015/07/21 | 4,830 | 4,920 | 4,820 | 4,910 | +165 | +3.5% | 443,000 |
| 2015/07/17 | 4,775 | 4,820 | 4,720 | 4,745 | -20 | -0.4% | 256,000 |
| 2015/07/16 | 4,700 | 4,850 | 4,690 | 4,765 | +80 | +1.7% | 599,000 |
| 2015/07/15 | 4,615 | 4,710 | 4,590 | 4,685 | +105 | +2.3% | 458,000 |
| 2015/07/14 | 4,575 | 4,670 | 4,485 | 4,580 | -5 | -0.1% | 646,000 |
| 2015/07/13 | 4,450 | 4,590 | 4,425 | 4,585 | +220 | +5% | 595,000 |
| 2015/07/10 | 4,395 | 4,490 | 4,310 | 4,365 | +75 | +1.7% | 545,000 |
| 2015/07/09 | 4,300 | 4,320 | 4,135 | 4,290 | -110 | -2.5% | 797,000 |
| 2015/07/08 | 4,580 | 4,625 | 4,400 | 4,400 | -225 | -4.9% | 522,000 |
| 2015/07/07 | 4,535 | 4,635 | 4,520 | 4,625 | +175 | +3.9% | 606,000 |
| 2015/07/06 | 4,385 | 4,570 | 4,385 | 4,450 | -5 | -0.1% | 550,000 |
| 2015/07/03 | 4,495 | 4,495 | 4,395 | 4,455 | -10 | -0.2% | 304,000 |
| 2015/07/02 | 4,350 | 4,495 | 4,350 | 4,465 | +170 | +4% | 542,000 |
| 2015/07/01 | 4,255 | 4,300 | 4,100 | 4,295 | +20 | +0.5% | 484,000 |
| 2015/06/30 | 4,280 | 4,330 | 4,255 | 4,275 | +30 | +0.7% | 441,000 |
| 2015/06/29 | 4,315 | 4,405 | 4,240 | 4,245 | -175 | -4% | 562,000 |
| 2015/06/26 | 4,390 | 4,475 | 4,380 | 4,420 | -5 | -0.1% | 418,000 |
| 2015/06/25 | 4,425 | 4,475 | 4,360 | 4,425 | -5 | -0.1% | 557,000 |
| 2015/06/24 | 4,290 | 4,450 | 4,260 | 4,430 | +180 | +4.2% | 707,000 |
| 2015/06/23 | 4,230 | 4,265 | 4,180 | 4,250 | +40 | +1% | 281,000 |
| 2015/06/22 | 4,190 | 4,275 | 4,165 | 4,210 | +20 | +0.5% | 511,000 |
| 2015/06/19 | 4,300 | 4,300 | 4,190 | 4,190 | -45 | -1.1% | 652,000 |
| 2015/06/18 | 4,095 | 4,315 | 4,095 | 4,235 | +170 | +4.2% | 909,000 |
| 2015/06/17 | 4,105 | 4,110 | 4,040 | 4,065 | +15 | +0.4% | 416,000 |
| 2015/06/16 | 4,080 | 4,095 | 4,050 | 4,050 | -40 | -1% | 240,000 |
| 2015/06/15 | 4,055 | 4,110 | 4,020 | 4,090 | +35 | +0.9% | 331,000 |
| 2015/06/12 | 4,195 | 4,215 | 4,010 | 4,055 | -65 | -1.6% | 901,000 |
| 2015/06/11 | 3,950 | 4,135 | 3,950 | 4,120 | +175 | +4.4% | 736,000 |
| 2015/06/10 | 3,925 | 3,980 | 3,910 | 3,945 | -5 | -0.1% | 489,000 |
| 2015/06/09 | 3,835 | 3,995 | 3,830 | 3,950 | +60 | +1.5% | 636,000 |
| 2015/06/08 | 3,940 | 3,945 | 3,885 | 3,890 | -55 | -1.4% | 360,000 |
| 2015/06/05 | 3,885 | 3,990 | 3,885 | 3,945 | +20 | +0.5% | 652,000 |
| 2015/06/04 | 4,010 | 4,010 | 3,895 | 3,925 | -85 | -2.1% | 702,000 |
2451～
2500
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
