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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 1,913 | 1,928 | 1,907 | 1,920 | -2 | -0.1% | 98,500 |
| 2022/11/15 | 1,910 | 1,931 | 1,907 | 1,922 | +14 | +0.7% | 87,100 |
| 2022/11/14 | 1,892 | 1,915 | 1,879 | 1,908 | +13 | +0.7% | 71,700 |
| 2022/11/11 | 1,902 | 1,906 | 1,886 | 1,895 | +36 | +1.9% | 121,400 |
| 2022/11/10 | 1,864 | 1,877 | 1,853 | 1,859 | -23 | -1.2% | 93,200 |
| 2022/11/09 | 1,884 | 1,889 | 1,869 | 1,882 | +14 | +0.7% | 58,500 |
| 2022/11/08 | 1,858 | 1,870 | 1,849 | 1,868 | +10 | +0.5% | 67,500 |
| 2022/11/07 | 1,850 | 1,858 | 1,838 | 1,858 | +22 | +1.2% | 58,800 |
| 2022/11/04 | 1,836 | 1,852 | 1,826 | 1,836 | -22 | -1.2% | 147,000 |
| 2022/11/02 | 1,815 | 1,864 | 1,815 | 1,858 | +37 | +2% | 217,400 |
| 2022/11/01 | 1,840 | 1,840 | 1,805 | 1,821 | -17 | -0.9% | 63,600 |
| 2022/10/31 | 1,804 | 1,839 | 1,804 | 1,838 | +34 | +1.9% | 136,200 |
| 2022/10/28 | 1,781 | 1,822 | 1,752 | 1,804 | -44 | -2.4% | 359,100 |
| 2022/10/27 | 1,834 | 1,853 | 1,825 | 1,848 | +8 | +0.4% | 95,000 |
| 2022/10/26 | 1,832 | 1,854 | 1,831 | 1,840 | +8 | +0.4% | 94,500 |
| 2022/10/25 | 1,821 | 1,835 | 1,813 | 1,832 | +40 | +2.2% | 96,200 |
| 2022/10/24 | 1,834 | 1,834 | 1,792 | 1,792 | -20 | -1.1% | 84,700 |
| 2022/10/21 | 1,805 | 1,823 | 1,802 | 1,812 | +6 | +0.3% | 55,600 |
| 2022/10/20 | 1,811 | 1,817 | 1,803 | 1,806 | -26 | -1.4% | 49,700 |
| 2022/10/19 | 1,827 | 1,839 | 1,821 | 1,832 | ±0 | ±0% | 39,200 |
| 2022/10/18 | 1,818 | 1,835 | 1,814 | 1,832 | +40 | +2.2% | 64,000 |
| 2022/10/17 | 1,806 | 1,807 | 1,792 | 1,792 | -29 | -1.6% | 43,900 |
| 2022/10/14 | 1,812 | 1,831 | 1,786 | 1,821 | +42 | +2.4% | 93,400 |
| 2022/10/13 | 1,784 | 1,790 | 1,777 | 1,779 | -23 | -1.3% | 66,300 |
| 2022/10/12 | 1,781 | 1,805 | 1,779 | 1,802 | +24 | +1.3% | 107,700 |
| 2022/10/11 | 1,791 | 1,813 | 1,773 | 1,778 | -46 | -2.5% | 77,200 |
| 2022/10/07 | 1,830 | 1,843 | 1,820 | 1,824 | -28 | -1.5% | 59,500 |
| 2022/10/06 | 1,836 | 1,869 | 1,827 | 1,852 | +19 | +1% | 108,200 |
| 2022/10/05 | 1,832 | 1,842 | 1,824 | 1,833 | +7 | +0.4% | 73,900 |
| 2022/10/04 | 1,803 | 1,836 | 1,790 | 1,826 | +50 | +2.8% | 125,100 |
| 2022/10/03 | 1,766 | 1,797 | 1,746 | 1,776 | -20 | -1.1% | 139,400 |
| 2022/09/30 | 1,755 | 1,798 | 1,755 | 1,796 | +28 | +1.6% | 160,000 |
| 2022/09/29 | 1,747 | 1,773 | 1,737 | 1,768 | +21 | +1.2% | 173,000 |
| 2022/09/28 | 1,732 | 1,748 | 1,727 | 1,747 | -8 | -0.5% | 184,500 |
| 2022/09/27 | 1,748 | 1,771 | 1,741 | 1,755 | +26 | +1.5% | 178,200 |
| 2022/09/26 | 1,739 | 1,749 | 1,721 | 1,729 | -31 | -1.8% | 178,100 |
| 2022/09/22 | 1,752 | 1,765 | 1,737 | 1,760 | -18 | -1% | 153,100 |
| 2022/09/21 | 1,818 | 1,823 | 1,755 | 1,778 | ±0 | ±0% | 711,800 |
| 2022/09/20 | 1,800 | 1,810 | 1,778 | 1,778 | -25 | -1.4% | 63,200 |
| 2022/09/16 | 1,792 | 1,815 | 1,792 | 1,803 | -6 | -0.3% | 59,800 |
| 2022/09/15 | 1,839 | 1,839 | 1,800 | 1,809 | -17 | -0.9% | 68,300 |
| 2022/09/14 | 1,840 | 1,840 | 1,813 | 1,826 | -38 | -2% | 75,000 |
| 2022/09/13 | 1,833 | 1,865 | 1,833 | 1,864 | +8 | +0.4% | 76,300 |
| 2022/09/12 | 1,858 | 1,877 | 1,850 | 1,856 | -14 | -0.7% | 160,900 |
| 2022/09/09 | 1,837 | 1,875 | 1,836 | 1,870 | +29 | +1.6% | 122,600 |
| 2022/09/08 | 1,842 | 1,863 | 1,832 | 1,841 | -2 | -0.1% | 248,000 |
| 2022/09/07 | 1,839 | 1,846 | 1,820 | 1,843 | -14 | -0.8% | 86,200 |
| 2022/09/06 | 1,843 | 1,865 | 1,840 | 1,857 | +9 | +0.5% | 64,500 |
| 2022/09/05 | 1,856 | 1,856 | 1,829 | 1,848 | -24 | -1.3% | 62,200 |
| 2022/09/02 | 1,885 | 1,885 | 1,846 | 1,872 | -6 | -0.3% | 75,300 |
651～
700
件表示中 / 6994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 | 203,200円 | +4.1% | -3.1% | 2.85% | 17.62倍 | 1.54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 |
| ＪＣＲファーマ | 61,400円 | +14.3% | - | 3.26% | 24.94倍 | 1.59倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| ハートシード | 348,000円 | +174.2% | - | 0.00% | - | 10.44倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| あすかＨＤ | 235,700円 | +16.9% | +33.2% | 2.33% | 12.86倍 | 1.02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 |
| タウンズ | 54,500円 | +4.6% | +6.1% | 5.14% | 9.30倍 | 3.44倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症首位 |
市場注目の銘柄
チャート関連のコラム
