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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 865 | 865 | 851 | 854 | -11 | -1.3% | 313,000 |
| 2010/07/29 | 867 | 871 | 865 | 865 | -9 | -1% | 216,000 |
| 2010/07/28 | 874 | 875 | 870 | 874 | +2 | +0.2% | 178,000 |
| 2010/07/27 | 868 | 878 | 868 | 872 | +3 | +0.3% | 249,000 |
| 2010/07/26 | 875 | 875 | 867 | 869 | -5 | -0.6% | 283,000 |
| 2010/07/23 | 875 | 883 | 869 | 874 | +2 | +0.2% | 408,000 |
| 2010/07/22 | 864 | 873 | 864 | 872 | +9 | +1% | 332,000 |
| 2010/07/21 | 866 | 872 | 859 | 863 | -3 | -0.3% | 444,000 |
| 2010/07/20 | 862 | 874 | 860 | 866 | +12 | +1.4% | 408,000 |
| 2010/07/16 | 865 | 874 | 851 | 854 | -9 | -1% | 477,000 |
| 2010/07/15 | 873 | 874 | 861 | 863 | -10 | -1.1% | 363,000 |
| 2010/07/14 | 866 | 875 | 866 | 873 | +10 | +1.2% | 333,000 |
| 2010/07/13 | 876 | 880 | 862 | 863 | -13 | -1.5% | 447,000 |
| 2010/07/12 | 877 | 888 | 875 | 876 | -1 | -0.1% | 333,000 |
| 2010/07/09 | 882 | 885 | 874 | 877 | -5 | -0.6% | 369,000 |
| 2010/07/08 | 881 | 893 | 880 | 882 | +6 | +0.7% | 568,000 |
| 2010/07/07 | 878 | 878 | 869 | 876 | -4 | -0.5% | 480,000 |
| 2010/07/06 | 883 | 885 | 876 | 880 | -3 | -0.3% | 553,000 |
| 2010/07/05 | 882 | 888 | 882 | 883 | +2 | +0.2% | 446,000 |
| 2010/07/02 | 876 | 884 | 874 | 881 | +10 | +1.1% | 556,000 |
| 2010/07/01 | 880 | 892 | 869 | 871 | -10 | -1.1% | 1,268,000 |
| 2010/06/30 | 859 | 883 | 855 | 881 | +35 | +4.1% | 1,311,000 |
| 2010/06/29 | 852 | 852 | 841 | 846 | -8 | -0.9% | 367,000 |
| 2010/06/28 | 849 | 862 | 847 | 854 | +9 | +1.1% | 449,000 |
| 2010/06/25 | 846 | 850 | 839 | 845 | ±0 | ±0% | 565,000 |
| 2010/06/24 | 828 | 847 | 826 | 845 | +15 | +1.8% | 461,000 |
| 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 |
3651～
3700
件表示中 / 3732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 | 379,100円 | -6.4% | -71.8% | 5.01% | 42.34倍 | 0.95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 | 632,000円 | +7.1% | -35.0% | 0.00% | 52.26倍 | 1.46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 | 233,200円 | - | - | 0.00% | - | 111.58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 |
| ジーエヌアイ | 330,000円 | +21.7% | +999.9% | 0.00% | 13.83倍 | 4.76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 |
| 東和薬品 | 299,700円 | +7.9% | -3.3% | 2.67% | 8.34倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
