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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 1,883 | 1,898 | 1,875 | 1,878 | -32 | -1.7% | 63,300 |
| 2022/08/31 | 1,867 | 1,910 | 1,860 | 1,910 | +22 | +1.2% | 89,400 |
| 2022/08/30 | 1,856 | 1,889 | 1,856 | 1,888 | +32 | +1.7% | 93,200 |
| 2022/08/29 | 1,868 | 1,870 | 1,852 | 1,856 | -49 | -2.6% | 91,100 |
| 2022/08/26 | 1,903 | 1,918 | 1,895 | 1,905 | +14 | +0.7% | 39,600 |
| 2022/08/25 | 1,883 | 1,898 | 1,883 | 1,891 | +8 | +0.4% | 55,100 |
| 2022/08/24 | 1,900 | 1,909 | 1,880 | 1,883 | -19 | -1% | 52,900 |
| 2022/08/23 | 1,928 | 1,930 | 1,897 | 1,902 | -11 | -0.6% | 59,800 |
| 2022/08/22 | 1,893 | 1,921 | 1,892 | 1,913 | +23 | +1.2% | 55,100 |
| 2022/08/19 | 1,899 | 1,907 | 1,887 | 1,890 | +7 | +0.4% | 91,600 |
| 2022/08/18 | 1,885 | 1,888 | 1,864 | 1,883 | -10 | -0.5% | 63,500 |
| 2022/08/17 | 1,900 | 1,912 | 1,885 | 1,893 | ±0 | ±0% | 70,000 |
| 2022/08/16 | 1,888 | 1,900 | 1,873 | 1,893 | +19 | +1% | 90,200 |
| 2022/08/15 | 1,879 | 1,887 | 1,871 | 1,874 | -1 | -0.1% | 90,200 |
| 2022/08/12 | 1,855 | 1,885 | 1,851 | 1,875 | +31 | +1.7% | 117,900 |
| 2022/08/10 | 1,843 | 1,859 | 1,824 | 1,844 | -3 | -0.2% | 105,500 |
| 2022/08/09 | 1,855 | 1,872 | 1,841 | 1,847 | +3 | +0.2% | 129,500 |
| 2022/08/08 | 1,862 | 1,862 | 1,833 | 1,844 | -28 | -1.5% | 105,000 |
| 2022/08/05 | 1,870 | 1,886 | 1,857 | 1,872 | -10 | -0.5% | 105,000 |
| 2022/08/04 | 1,876 | 1,892 | 1,855 | 1,882 | -4 | -0.2% | 92,600 |
| 2022/08/03 | 1,920 | 1,928 | 1,872 | 1,886 | -39 | -2% | 162,100 |
| 2022/08/02 | 1,974 | 1,982 | 1,924 | 1,925 | -59 | -3% | 153,400 |
| 2022/08/01 | 1,951 | 1,989 | 1,933 | 1,984 | +20 | +1% | 153,200 |
| 2022/07/29 | 1,997 | 2,009 | 1,953 | 1,964 | -45 | -2.2% | 280,100 |
| 2022/07/28 | 2,072 | 2,074 | 1,987 | 2,009 | -62 | -3% | 321,100 |
| 2022/07/27 | 1,926 | 2,076 | 1,918 | 2,071 | +157 | +8.2% | 588,000 |
| 2022/07/26 | 1,927 | 1,927 | 1,902 | 1,914 | -18 | -0.9% | 129,100 |
| 2022/07/25 | 1,936 | 1,951 | 1,930 | 1,932 | -4 | -0.2% | 126,800 |
| 2022/07/22 | 1,915 | 1,943 | 1,906 | 1,936 | +28 | +1.5% | 135,700 |
| 2022/07/21 | 1,875 | 1,913 | 1,869 | 1,908 | +26 | +1.4% | 111,200 |
| 2022/07/20 | 1,881 | 1,888 | 1,869 | 1,882 | +13 | +0.7% | 101,500 |
| 2022/07/19 | 1,882 | 1,882 | 1,855 | 1,869 | -27 | -1.4% | 67,600 |
| 2022/07/15 | 1,870 | 1,898 | 1,861 | 1,896 | +25 | +1.3% | 111,900 |
| 2022/07/14 | 1,862 | 1,871 | 1,849 | 1,871 | +9 | +0.5% | 101,600 |
| 2022/07/13 | 1,880 | 1,880 | 1,855 | 1,862 | -13 | -0.7% | 99,300 |
| 2022/07/12 | 1,864 | 1,877 | 1,847 | 1,875 | -2 | -0.1% | 140,900 |
| 2022/07/11 | 1,867 | 1,880 | 1,854 | 1,877 | +18 | +1% | 156,100 |
| 2022/07/08 | 1,870 | 1,871 | 1,845 | 1,859 | -7 | -0.4% | 166,300 |
| 2022/07/07 | 1,868 | 1,871 | 1,854 | 1,866 | +15 | +0.8% | 126,500 |
| 2022/07/06 | 1,838 | 1,860 | 1,825 | 1,851 | +20 | +1.1% | 122,100 |
| 2022/07/05 | 1,823 | 1,839 | 1,818 | 1,831 | +8 | +0.4% | 115,000 |
| 2022/07/04 | 1,827 | 1,834 | 1,810 | 1,823 | +40 | +2.2% | 123,100 |
| 2022/07/01 | 1,789 | 1,814 | 1,773 | 1,783 | -1 | -0.1% | 120,700 |
| 2022/06/30 | 1,778 | 1,799 | 1,778 | 1,784 | +19 | +1.1% | 118,400 |
| 2022/06/29 | 1,746 | 1,775 | 1,738 | 1,765 | +9 | +0.5% | 211,600 |
| 2022/06/28 | 1,731 | 1,756 | 1,723 | 1,756 | -1 | -0.1% | 120,100 |
| 2022/06/27 | 1,766 | 1,768 | 1,737 | 1,757 | +3 | +0.2% | 118,100 |
| 2022/06/24 | 1,714 | 1,758 | 1,707 | 1,754 | +61 | +3.6% | 139,800 |
| 2022/06/23 | 1,652 | 1,712 | 1,652 | 1,693 | +47 | +2.9% | 135,700 |
| 2022/06/22 | 1,641 | 1,657 | 1,635 | 1,646 | +14 | +0.9% | 83,400 |
701～
750
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
