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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 3,655 | 3,680 | 3,550 | 3,585 | -115 | -3.1% | 502,000 |
| 2015/03/18 | 3,720 | 3,785 | 3,670 | 3,700 | -20 | -0.5% | 820,000 |
| 2015/03/17 | 3,740 | 3,775 | 3,700 | 3,720 | ±0 | ±0% | 636,000 |
| 2015/03/16 | 3,750 | 3,770 | 3,695 | 3,720 | -70 | -1.8% | 383,000 |
| 2015/03/13 | 3,830 | 3,850 | 3,715 | 3,790 | ±0 | ±0% | 681,000 |
| 2015/03/12 | 3,565 | 3,810 | 3,565 | 3,790 | +225 | +6.3% | 751,000 |
| 2015/03/11 | 3,490 | 3,585 | 3,490 | 3,565 | +20 | +0.6% | 362,000 |
| 2015/03/10 | 3,525 | 3,595 | 3,470 | 3,545 | ±0 | ±0% | 635,000 |
| 2015/03/09 | 3,620 | 3,625 | 3,535 | 3,545 | -100 | -2.7% | 397,000 |
| 2015/03/06 | 3,700 | 3,790 | 3,610 | 3,645 | -90 | -2.4% | 875,000 |
| 2015/03/05 | 3,630 | 3,770 | 3,630 | 3,735 | +105 | +2.9% | 412,000 |
| 2015/03/04 | 3,700 | 3,705 | 3,600 | 3,630 | -100 | -2.7% | 460,000 |
| 2015/03/03 | 3,645 | 3,750 | 3,640 | 3,730 | +155 | +4.3% | 554,000 |
| 2015/03/02 | 3,515 | 3,630 | 3,515 | 3,575 | +40 | +1.1% | 521,000 |
| 2015/02/27 | 3,515 | 3,570 | 3,515 | 3,535 | +10 | +0.3% | 402,000 |
| 2015/02/26 | 3,480 | 3,540 | 3,455 | 3,525 | +35 | +1% | 720,000 |
| 2015/02/25 | 3,465 | 3,495 | 3,450 | 3,490 | +10 | +0.3% | 218,000 |
| 2015/02/24 | 3,480 | 3,500 | 3,465 | 3,480 | +5 | +0.1% | 380,000 |
| 2015/02/23 | 3,440 | 3,480 | 3,440 | 3,475 | +5 | +0.1% | 359,000 |
| 2015/02/20 | 3,430 | 3,480 | 3,430 | 3,470 | +55 | +1.6% | 392,000 |
| 2015/02/19 | 3,325 | 3,415 | 3,305 | 3,415 | +90 | +2.7% | 456,000 |
| 2015/02/18 | 3,325 | 3,360 | 3,265 | 3,325 | +50 | +1.5% | 437,000 |
| 2015/02/17 | 3,250 | 3,295 | 3,205 | 3,275 | -5 | -0.2% | 508,000 |
| 2015/02/16 | 3,380 | 3,440 | 3,230 | 3,280 | -130 | -3.8% | 679,000 |
| 2015/02/13 | 3,390 | 3,460 | 3,385 | 3,410 | +30 | +0.9% | 520,000 |
| 2015/02/12 | 3,345 | 3,460 | 3,330 | 3,380 | +50 | +1.5% | 1,076,000 |
| 2015/02/10 | 3,175 | 3,335 | 3,170 | 3,330 | +170 | +5.4% | 919,000 |
| 2015/02/09 | 3,125 | 3,165 | 3,075 | 3,160 | -15 | -0.5% | 723,000 |
| 2015/02/06 | 2,929 | 3,280 | 2,929 | 3,175 | +396 | +14.2% | 2,214,000 |
| 2015/02/05 | 2,627 | 2,800 | 2,588 | 2,779 | +102 | +3.8% | 589,000 |
| 2015/02/04 | 2,684 | 2,708 | 2,648 | 2,677 | +43 | +1.6% | 621,000 |
| 2015/02/03 | 2,592 | 2,671 | 2,592 | 2,634 | +80 | +3.1% | 554,000 |
| 2015/02/02 | 2,488 | 2,557 | 2,473 | 2,554 | +33 | +1.3% | 192,000 |
| 2015/01/30 | 2,511 | 2,581 | 2,507 | 2,521 | +11 | +0.4% | 385,000 |
| 2015/01/29 | 2,501 | 2,560 | 2,482 | 2,510 | -58 | -2.3% | 348,000 |
| 2015/01/28 | 2,510 | 2,582 | 2,509 | 2,568 | +56 | +2.2% | 474,000 |
| 2015/01/27 | 2,479 | 2,518 | 2,479 | 2,512 | +36 | +1.5% | 251,000 |
| 2015/01/26 | 2,488 | 2,516 | 2,466 | 2,476 | -48 | -1.9% | 265,000 |
| 2015/01/23 | 2,549 | 2,553 | 2,487 | 2,524 | +11 | +0.4% | 313,000 |
| 2015/01/22 | 2,514 | 2,519 | 2,464 | 2,513 | +25 | +1% | 343,000 |
| 2015/01/21 | 2,472 | 2,493 | 2,454 | 2,488 | -12 | -0.5% | 219,000 |
| 2015/01/20 | 2,481 | 2,502 | 2,469 | 2,500 | +44 | +1.8% | 300,000 |
| 2015/01/19 | 2,399 | 2,461 | 2,380 | 2,456 | +89 | +3.8% | 401,000 |
| 2015/01/16 | 2,337 | 2,370 | 2,304 | 2,367 | +4 | +0.2% | 345,000 |
| 2015/01/15 | 2,313 | 2,378 | 2,313 | 2,363 | +55 | +2.4% | 279,000 |
| 2015/01/14 | 2,328 | 2,348 | 2,301 | 2,308 | -44 | -1.9% | 185,000 |
| 2015/01/13 | 2,299 | 2,354 | 2,287 | 2,352 | +54 | +2.3% | 178,000 |
| 2015/01/09 | 2,304 | 2,327 | 2,287 | 2,298 | +5 | +0.2% | 198,000 |
| 2015/01/08 | 2,265 | 2,306 | 2,260 | 2,293 | +58 | +2.6% | 230,000 |
| 2015/01/07 | 2,234 | 2,270 | 2,221 | 2,235 | -11 | -0.5% | 361,000 |
2551～
2600
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
