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 |
|---|---|---|---|---|---|---|---|
| 2000/06/15 | 1,250 | 1,265 | 1,170 | 1,182.5 | -67.5 | -5.4% | 178,000 |
| 2000/06/14 | 1,275 | 1,277.5 | 1,225 | 1,250 | -22.5 | -1.8% | 206,000 |
| 2000/06/13 | 1,250 | 1,320 | 1,247.5 | 1,272.5 | +22.5 | +1.8% | 448,000 |
| 2000/06/12 | 1,250 | 1,275 | 1,225 | 1,250 | +20 | +1.6% | 258,000 |
| 2000/06/09 | 1,242.5 | 1,242.5 | 1,215 | 1,230 | +12.5 | +1% | 184,000 |
| 2000/06/08 | 1,275 | 1,275 | 1,217.5 | 1,217.5 | -32.5 | -2.6% | 366,000 |
| 2000/06/07 | 1,200 | 1,340 | 1,197.5 | 1,250 | +55 | +4.6% | 2,052,000 |
| 2000/06/06 | 1,195 | 1,200 | 1,170 | 1,195 | +40 | +3.5% | 216,000 |
| 2000/06/05 | 1,200 | 1,212.5 | 1,155 | 1,155 | -37.5 | -3.1% | 252,000 |
| 2000/06/02 | 1,175 | 1,220 | 1,162.5 | 1,192.5 | +37.5 | +3.2% | 604,000 |
| 2000/06/01 | 1,160 | 1,175 | 1,105 | 1,155 | +20 | +1.8% | 370,000 |
| 2000/05/31 | 1,185 | 1,190 | 1,085 | 1,135 | -30 | -2.6% | 338,000 |
| 2000/05/30 | 1,075 | 1,202.5 | 1,075 | 1,165 | +110 | +10.4% | 658,000 |
| 2000/05/29 | 1,050 | 1,075 | 1,000 | 1,055 | +5 | +0.5% | 132,000 |
| 2000/05/26 | 1,047.5 | 1,050 | 1,027.5 | 1,050 | ±0 | ±0% | 76,000 |
| 2000/05/25 | 990.5 | 1,090 | 990.5 | 1,050 | +75 | +7.7% | 340,000 |
| 2000/05/24 | 880 | 1,025 | 875 | 975 | +50 | +5.4% | 330,000 |
| 2000/05/23 | 1,030 | 1,045 | 880 | 925 | -125 | -11.9% | 384,000 |
| 2000/05/22 | 1,075 | 1,095 | 1,000 | 1,050 | -92.5 | -8.1% | 264,000 |
| 2000/05/19 | 1,147.5 | 1,155 | 1,095 | 1,142.5 | -12.5 | -1.1% | 504,000 |
| 2000/05/18 | 1,177.5 | 1,197.5 | 1,145 | 1,155 | -20 | -1.7% | 294,000 |
| 2000/05/17 | 1,157.5 | 1,242.5 | 1,115 | 1,175 | -2.5 | -0.2% | 822,000 |
| 2000/05/16 | 1,235 | 1,250 | 1,165 | 1,177.5 | -57.5 | -4.7% | 858,000 |
| 2000/05/15 | 1,120 | 1,275 | 1,105 | 1,235 | +135 | +12.3% | 2,192,000 |
| 2000/05/12 | 1,050 | 1,100 | 1,015 | 1,100 | +150 | +15.8% | 3,060,000 |
| 2000/05/11 | 900 | 1,030 | 850 | 950 | +20 | +2.2% | 984,000 |
| 2000/05/10 | 997 | 997 | 925 | 930 | -67.5 | -6.8% | 532,000 |
| 2000/05/09 | 950 | 1,005 | 935 | 997.5 | +38 | +4% | 1,340,000 |
| 2000/05/08 | 865 | 959.5 | 865 | 959.5 | +102 | +11.9% | 1,078,000 |
| 2000/05/02 | 865 | 875 | 845 | 857.5 | +2.5 | +0.3% | 276,000 |
| 2000/05/01 | 875 | 875.5 | 855 | 855 | -12.5 | -1.4% | 428,000 |
| 2000/04/28 | 849.5 | 890 | 840 | 867.5 | +17.5 | +2.1% | 620,000 |
| 2000/04/27 | 799.5 | 859.5 | 794.5 | 850 | +50 | +6.3% | 504,000 |
| 2000/04/26 | 798 | 815 | 780 | 800 | +0.5 | +0.1% | 176,000 |
| 2000/04/25 | 800 | 800 | 765 | 799.5 | -1 | -0.1% | 148,000 |
| 2000/04/24 | 815 | 830 | 765 | 800.5 | -10 | -1.2% | 176,000 |
| 2000/04/21 | 800 | 850.5 | 785 | 810.5 | +25.5 | +3.2% | 708,000 |
| 2000/04/20 | 725 | 815 | 725 | 785 | +70 | +9.8% | 972,000 |
| 2000/04/19 | 690 | 720 | 690 | 715 | +35 | +5.1% | 204,000 |
| 2000/04/18 | 695 | 720 | 665 | 680 | +25 | +3.8% | 212,000 |
| 2000/04/17 | 658 | 670.5 | 650 | 655 | -82.5 | -11.2% | 248,000 |
| 2000/04/14 | 644.5 | 749.5 | 644.5 | 737.5 | +87.5 | +13.5% | 822,000 |
| 2000/04/13 | 674.5 | 675.5 | 630 | 650 | -25 | -3.7% | 266,000 |
| 2000/04/12 | 575 | 675 | 575 | 675 | +100 | +17.4% | 346,000 |
| 2000/04/11 | 574.5 | 575 | 550.5 | 575 | ±0 | ±0% | 50,000 |
| 2000/04/10 | 564.5 | 575 | 564.5 | 575 | +0.5 | +0.1% | 18,000 |
| 2000/04/07 | 555 | 574.5 | 550 | 574.5 | -0.5 | -0.1% | 30,000 |
| 2000/04/06 | 600 | 600 | 575 | 575 | -5.5 | -0.9% | 48,000 |
| 2000/04/05 | 590 | 600 | 580.5 | 580.5 | -9.5 | -1.6% | 62,000 |
| 2000/04/04 | 585 | 595 | 575.5 | 590 | ±0 | ±0% | 30,000 |
6101～
6150
件表示中 / 6949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 | 223,000円 | +0.4% | -8.4% | 2.38% | 28.63倍 | 1.60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 | 309,500円 | +3.0% | +27.5% | 2.58% | 19.59倍 | 0.85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 |
| 杏林製薬 | 148,800円 | +8.8% | +99.9% | 3.49% | 9.50倍 | 0.66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 | 87,600円 | +20.3% | - | 0.00% | 154.50倍 | 1.15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 |
| あすかＨＤ | 232,600円 | +0.3% | +2.7% | 2.15% | 13.19倍 | 1.03倍 |
|
武田と親密。婦人科領域に強い。先発品比率引き上げに注力。２１年春にあすか製薬が持株会社化 |
市場注目の銘柄
チャート関連のコラム
