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 |
|---|---|---|---|---|---|---|---|
| 2000/07/26 | 895.5 | 920 | 895.5 | 920 | +9.5 | +1% | 48,000 |
| 2000/07/25 | 890.5 | 910.5 | 890.5 | 910.5 | +0.5 | +0.1% | 48,000 |
| 2000/07/24 | 935.5 | 935.5 | 900 | 910 | -30 | -3.2% | 90,000 |
| 2000/07/21 | 995 | 995 | 939.5 | 940 | -5 | -0.5% | 64,000 |
| 2000/07/19 | 925 | 949 | 925 | 945 | -10 | -1% | 48,000 |
| 2000/07/18 | 975.5 | 975.5 | 950 | 955 | -20 | -2.1% | 100,000 |
| 2000/07/17 | 935.5 | 1,000 | 935.5 | 975 | +50 | +5.4% | 104,000 |
| 2000/07/14 | 925 | 965 | 910 | 925 | +45 | +5.1% | 124,000 |
| 2000/07/13 | 930 | 930 | 880 | 880 | -50 | -5.4% | 230,000 |
| 2000/07/12 | 970 | 970 | 925 | 930 | -55 | -5.6% | 176,000 |
| 2000/07/11 | 1,015 | 1,015 | 974.5 | 985 | -30 | -3% | 274,000 |
| 2000/07/10 | 1,035 | 1,040 | 1,015 | 1,015 | -25 | -2.4% | 70,000 |
| 2000/07/07 | 1,070 | 1,070 | 1,015 | 1,040 | +2.5 | +0.2% | 100,000 |
| 2000/07/06 | 1,050 | 1,050 | 1,012.5 | 1,037.5 | -2.5 | -0.2% | 112,000 |
| 2000/07/05 | 1,075 | 1,075 | 1,020 | 1,040 | -35 | -3.3% | 100,000 |
| 2000/07/04 | 1,075 | 1,075 | 1,035 | 1,075 | +15 | +1.4% | 74,000 |
| 2000/07/03 | 1,075 | 1,080 | 1,050 | 1,060 | -5 | -0.5% | 70,000 |
| 2000/06/30 | 1,115 | 1,117.5 | 1,050 | 1,065 | -30 | -2.7% | 190,000 |
| 2000/06/29 | 1,015 | 1,095 | 1,005 | 1,095 | +90 | +9% | 290,000 |
| 2000/06/28 | 1,000 | 1,025 | 1,000 | 1,005 | -32.5 | -3.1% | 128,000 |
| 2000/06/27 | 1,082.5 | 1,100 | 1,010 | 1,037.5 | -15 | -1.4% | 232,000 |
| 2000/06/26 | 1,080 | 1,102.5 | 1,050 | 1,052.5 | -25 | -2.3% | 92,000 |
| 2000/06/23 | 1,060 | 1,100 | 1,060 | 1,077.5 | -22.5 | -2% | 114,000 |
| 2000/06/22 | 1,095 | 1,105 | 1,075 | 1,100 | +5 | +0.5% | 212,000 |
| 2000/06/21 | 1,100 | 1,115 | 1,075 | 1,095 | -5 | -0.5% | 160,000 |
| 2000/06/20 | 1,120 | 1,145 | 1,100 | 1,100 | ±0 | ±0% | 164,000 |
| 2000/06/19 | 1,150 | 1,150 | 1,080 | 1,100 | -65 | -5.6% | 142,000 |
| 2000/06/16 | 1,192.5 | 1,192.5 | 1,140 | 1,165 | -17.5 | -1.5% | 174,000 |
| 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 |
6151～
6200
件表示中 / 7027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 | 243,700円 | +4.1% | -3.1% | 2.38% | 21.17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 | 311,000円 | +5.1% | -7.0% | 2.57% | 20.42倍 | 0.84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 | 202,300円 | +3.1% | -6.5% | 2.37% | 9.39倍 | 1.00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 | 151,900円 | -2.4% | -52.3% | 3.75% | 18.18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 | 92,500円 | +20.3% | - | 0.00% | 164.01倍 | 1.27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
