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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 828 | 833 | 826 | 830 | -11 | -1.3% | 294,000 |
| 2010/06/22 | 836 | 845 | 836 | 841 | +8 | +1% | 584,000 |
| 2010/06/21 | 833 | 833 | 826 | 833 | +3 | +0.4% | 342,000 |
| 2010/06/18 | 833 | 833 | 823 | 830 | -3 | -0.4% | 414,000 |
| 2010/06/17 | 823 | 834 | 821 | 833 | +10 | +1.2% | 489,000 |
| 2010/06/16 | 817 | 825 | 811 | 823 | +11 | +1.4% | 466,000 |
| 2010/06/15 | 806 | 812 | 799 | 812 | +1 | +0.1% | 317,000 |
| 2010/06/14 | 814 | 815 | 809 | 811 | -3 | -0.4% | 303,000 |
| 2010/06/11 | 815 | 816 | 808 | 814 | +3 | +0.4% | 384,000 |
| 2010/06/10 | 797 | 812 | 793 | 811 | +16 | +2% | 750,000 |
| 2010/06/09 | 797 | 797 | 793 | 795 | +1 | +0.1% | 419,000 |
| 2010/06/08 | 792 | 797 | 784 | 794 | +17 | +2.2% | 511,000 |
| 2010/06/07 | 775 | 780 | 775 | 777 | -6 | -0.8% | 236,000 |
| 2010/06/04 | 782 | 785 | 782 | 783 | -2 | -0.3% | 242,000 |
| 2010/06/03 | 785 | 788 | 780 | 785 | +5 | +0.6% | 264,000 |
| 2010/06/02 | 779 | 787 | 776 | 780 | +2 | +0.3% | 278,000 |
| 2010/06/01 | 773 | 782 | 770 | 778 | ±0 | ±0% | 271,000 |
| 2010/05/31 | 761 | 782 | 761 | 778 | +16 | +2.1% | 402,000 |
| 2010/05/28 | 766 | 767 | 758 | 762 | +6 | +0.8% | 356,000 |
| 2010/05/27 | 770 | 770 | 755 | 756 | -18 | -2.3% | 838,000 |
| 2010/05/26 | 782 | 784 | 774 | 774 | -8 | -1% | 547,000 |
| 2010/05/25 | 784 | 788 | 779 | 782 | -2 | -0.3% | 400,000 |
| 2010/05/24 | 775 | 787 | 774 | 784 | +9 | +1.2% | 444,000 |
| 2010/05/21 | 774 | 782 | 770 | 775 | -14 | -1.8% | 534,000 |
| 2010/05/20 | 790 | 790 | 784 | 789 | ±0 | ±0% | 414,000 |
| 2010/05/19 | 790 | 794 | 784 | 789 | -5 | -0.6% | 368,000 |
| 2010/05/18 | 792 | 796 | 789 | 794 | +2 | +0.3% | 516,000 |
| 2010/05/17 | 790 | 792 | 784 | 792 | +4 | +0.5% | 648,000 |
| 2010/05/14 | 785 | 792 | 780 | 788 | -2 | -0.3% | 514,000 |
| 2010/05/13 | 780 | 790 | 777 | 790 | +13 | +1.7% | 566,000 |
| 2010/05/12 | 772 | 783 | 769 | 777 | +10 | +1.3% | 1,019,000 |
| 2010/05/11 | 752 | 781 | 750 | 767 | +23 | +3.1% | 460,000 |
| 2010/05/10 | 736 | 744 | 734 | 744 | +8 | +1.1% | 280,000 |
| 2010/05/07 | 746 | 746 | 736 | 736 | -17 | -2.3% | 513,000 |
| 2010/05/06 | 759 | 759 | 750 | 753 | -10 | -1.3% | 399,000 |
| 2010/04/30 | 760 | 763 | 757 | 763 | +8 | +1.1% | 269,000 |
| 2010/04/28 | 760 | 761 | 754 | 755 | -8 | -1% | 405,000 |
| 2010/04/27 | 767 | 767 | 763 | 763 | ±0 | ±0% | 268,000 |
| 2010/04/26 | 763 | 766 | 761 | 763 | -1 | -0.1% | 290,000 |
| 2010/04/23 | 760 | 764 | 758 | 764 | +2 | +0.3% | 300,000 |
| 2010/04/22 | 765 | 765 | 758 | 762 | -6 | -0.8% | 299,000 |
| 2010/04/21 | 766 | 769 | 765 | 768 | +1 | +0.1% | 324,000 |
| 2010/04/20 | 767 | 767 | 764 | 767 | ±0 | ±0% | 216,000 |
| 2010/04/19 | 765 | 768 | 765 | 767 | -4 | -0.5% | 246,000 |
| 2010/04/16 | 773 | 773 | 769 | 771 | -2 | -0.3% | 203,000 |
| 2010/04/15 | 775 | 777 | 771 | 773 | -1 | -0.1% | 300,000 |
| 2010/04/14 | 775 | 779 | 773 | 774 | -1 | -0.1% | 227,000 |
| 2010/04/13 | 778 | 778 | 772 | 775 | -3 | -0.4% | 277,000 |
| 2010/04/12 | 779 | 781 | 778 | 778 | -4 | -0.5% | 193,000 |
| 2010/04/09 | 777 | 782 | 775 | 782 | +5 | +0.6% | 252,000 |
3401～
3450
件表示中 / 3456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 | 344,300円 | +4.2% | -21.6% | 4.36% | 23.28倍 | 0.91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 | 367,500円 | +1.2% | -6.3% | 3.37% | 10.10倍 | 1.12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 |
| ペプチド | 189,900円 | +56.7% | +357.2% | 0.00% | 17.58倍 | 6.10倍 |
|
東大発のペプチド創薬ベンチャーの雄。海外製薬大手との提携多数。買収で放射性医薬品に参入 |
| キッセイ薬 | 314,000円 | +9.8% | -12.1% | 2.87% | 12.28倍 | 0.63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 |
| 住友ファーマ | 35,500円 | +7.5% | - | 0.00% | - | 0.90倍 |
|
医薬品準大手、住友化学傘下。買収で米国へ展開。研究開発は精神神経、がん、再生細胞に重点 |
市場注目の銘柄
チャート関連のコラム
