栄研化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/05/22 | 988 | 1,000 | 975 | 1,000 | +15 | +1.5% | 50,000 |
| 2001/05/21 | 967.5 | 990 | 965 | 985 | +10 | +1% | 26,000 |
| 2001/05/18 | 985 | 985 | 950 | 975 | -15 | -1.5% | 70,000 |
| 2001/05/17 | 985 | 990 | 975.5 | 990 | +9.5 | +1% | 28,000 |
| 2001/05/16 | 990 | 992.5 | 980.5 | 980.5 | -19.5 | -2% | 58,000 |
| 2001/05/15 | 1,025 | 1,025 | 1,000 | 1,000 | -30 | -2.9% | 22,000 |
| 2001/05/14 | 1,065 | 1,065 | 1,030 | 1,030 | -35 | -3.3% | 24,000 |
| 2001/05/11 | 992.5 | 1,065 | 992.5 | 1,065 | +73 | +7.4% | 224,000 |
| 2001/05/10 | 985 | 995 | 985 | 992 | +7 | +0.7% | 70,000 |
| 2001/05/09 | 985 | 990 | 980 | 985 | -40 | -3.9% | 46,000 |
| 2001/05/08 | 1,000 | 1,025 | 985 | 1,025 | +25 | +2.5% | 92,000 |
| 2001/05/07 | 995 | 1,010 | 995 | 1,000 | -25 | -2.4% | 26,000 |
| 2001/05/02 | 1,047.5 | 1,047.5 | 1,015 | 1,025 | -22.5 | -2.1% | 40,000 |
| 2001/05/01 | 1,005 | 1,047.5 | 1,005 | 1,047.5 | +2.5 | +0.2% | 38,000 |
| 2001/04/27 | 1,050 | 1,050 | 1,022.5 | 1,045 | -20 | -1.9% | 60,000 |
| 2001/04/26 | 1,065 | 1,065 | 1,025 | 1,065 | +30 | +2.9% | 86,000 |
| 2001/04/25 | 1,055 | 1,075 | 1,035 | 1,035 | -40 | -3.7% | 90,000 |
| 2001/04/24 | 1,040 | 1,075 | 1,015 | 1,075 | ±0 | ±0% | 150,000 |
| 2001/04/23 | 1,080 | 1,090 | 1,050 | 1,075 | +5 | +0.5% | 170,000 |
| 2001/04/20 | 1,027.5 | 1,090 | 1,005 | 1,070 | +40 | +3.9% | 632,000 |
| 2001/04/19 | 1,015 | 1,035 | 985 | 1,030 | +15 | +1.5% | 150,000 |
| 2001/04/18 | 1,000 | 1,015 | 990 | 1,015 | +15 | +1.5% | 172,000 |
| 2001/04/17 | 985 | 1,015 | 985 | 1,000 | +20 | +2% | 100,000 |
| 2001/04/16 | 1,037.5 | 1,037.5 | 980 | 980 | -57.5 | -5.5% | 106,000 |
| 2001/04/13 | 1,050 | 1,070 | 1,010 | 1,037.5 | +22.5 | +2.2% | 816,000 |
| 2001/04/12 | 985 | 1,030 | 970 | 1,015 | +75 | +8% | 754,000 |
| 2001/04/11 | 925 | 940 | 900 | 940 | +10 | +1.1% | 90,000 |
| 2001/04/10 | 935 | 935 | 925 | 930 | ±0 | ±0% | 104,000 |
| 2001/04/09 | 925.5 | 935 | 910 | 930 | +5 | +0.5% | 54,000 |
| 2001/04/06 | 915 | 930 | 895 | 925 | +10 | +1.1% | 86,000 |
| 2001/04/05 | 880.5 | 925 | 880.5 | 915 | +39.5 | +4.5% | 208,000 |
| 2001/04/04 | 882.5 | 885 | 865 | 875.5 | -7 | -0.8% | 106,000 |
| 2001/04/03 | 860 | 885 | 860 | 882.5 | -7.5 | -0.8% | 64,000 |
| 2001/04/02 | 895.5 | 900 | 887.5 | 890 | +5 | +0.6% | 22,000 |
| 2001/03/30 | 900 | 904 | 885 | 885 | -40 | -4.3% | 138,000 |
| 2001/03/29 | 935 | 949.5 | 910 | 925 | +5 | +0.5% | 256,000 |
| 2001/03/28 | 885 | 950 | 876 | 920 | +45 | +5.1% | 426,000 |
| 2001/03/27 | 880 | 915 | 875 | 875 | +2.5 | +0.3% | 260,000 |
| 2001/03/26 | 879.5 | 880 | 855 | 872.5 | -6 | -0.7% | 98,000 |
| 2001/03/23 | 874.5 | 882.5 | 874.5 | 878.5 | -1.5 | -0.2% | 186,000 |
| 2001/03/22 | 880 | 880 | 865.5 | 880 | +5 | +0.6% | 40,000 |
| 2001/03/21 | 865 | 875 | 861 | 875 | -5 | -0.6% | 60,000 |
| 2001/03/19 | 875 | 883.5 | 870 | 880 | ±0 | ±0% | 52,000 |
| 2001/03/16 | 885 | 894.5 | 870 | 880 | +10 | +1.1% | 72,000 |
| 2001/03/15 | 850 | 895 | 845 | 870 | +15.5 | +1.8% | 176,000 |
| 2001/03/14 | 850 | 860 | 837.5 | 854.5 | +4.5 | +0.5% | 156,000 |
| 2001/03/13 | 825.5 | 857.5 | 820 | 850 | +2.5 | +0.3% | 76,000 |
| 2001/03/12 | 865 | 865 | 846 | 847.5 | -5 | -0.6% | 64,000 |
| 2001/03/09 | 860 | 860 | 843 | 852.5 | -7.5 | -0.9% | 142,000 |
| 2001/03/08 | 857.5 | 865 | 850 | 860 | +2.5 | +0.3% | 448,000 |
5951～
6000
件表示中 / 7028件
類似銘柄と比較する
現在ご覧いただいている「栄研化」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 |
|---|---|---|---|---|---|---|---|---|
| 栄研化 | 244,700円 | +4.1% | -3.1% | 2.37% | 21.26倍 | 1.85倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| 持田薬 | 316,000円 | +5.1% | -7.0% | 2.53% | 20.74倍 | 0.86倍 |
|
医薬中堅。高脂血症薬、降圧薬など循環器系得意。婦人科系にも強み。消化器系育成。化粧品も |
| ゼリア新薬 | 204,600円 | +3.1% | -6.5% | 2.35% | 9.49倍 | 1.01倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| 杏林製薬 | 152,900円 | -2.4% | -52.3% | 3.73% | 18.30倍 | 0.64倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ネクセラファーマ | 98,400円 | +20.3% | - | 0.00% | 174.47倍 | 1.35倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
市場注目の銘柄
チャート関連のコラム
