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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 2,190 | 2,207.5 | 2,165 | 2,205 | +15 | +0.7% | 125,000 |
| 2017/09/29 | 2,157.5 | 2,205 | 2,155 | 2,190 | +2.5 | +0.1% | 127,000 |
| 2017/09/28 | 2,137.5 | 2,190 | 2,115 | 2,187.5 | +47.5 | +2.2% | 150,200 |
| 2017/09/27 | 2,117.5 | 2,140 | 2,102.5 | 2,140 | +20 | +0.9% | 89,200 |
| 2017/09/26 | 2,080 | 2,125 | 2,070 | 2,120 | +40 | +1.9% | 144,400 |
| 2017/09/25 | 2,075 | 2,085 | 2,052.5 | 2,080 | +25 | +1.2% | 112,800 |
| 2017/09/22 | 2,042.5 | 2,072.5 | 2,022.5 | 2,055 | +2.5 | +0.1% | 125,200 |
| 2017/09/21 | 2,025 | 2,052.5 | 2,015 | 2,052.5 | -7.5 | -0.4% | 122,800 |
| 2017/09/20 | 2,072.5 | 2,095 | 2,045 | 2,060 | -15 | -0.7% | 212,000 |
| 2017/09/19 | 2,025 | 2,085 | 2,017.5 | 2,075 | +67.5 | +3.4% | 200,000 |
| 2017/09/15 | 1,975 | 2,017.5 | 1,950 | 2,007.5 | -77.5 | -3.7% | 495,600 |
| 2017/09/14 | 2,095 | 2,105 | 2,077.5 | 2,085 | -15 | -0.7% | 463,600 |
| 2017/09/13 | 2,077.5 | 2,102.5 | 2,060 | 2,100 | +42.5 | +2.1% | 171,600 |
| 2017/09/12 | 2,060 | 2,090 | 2,042.5 | 2,057.5 | +30 | +1.5% | 144,800 |
| 2017/09/11 | 2,035 | 2,047.5 | 2,002.5 | 2,027.5 | +20 | +1% | 168,400 |
| 2017/09/08 | 1,975 | 2,025 | 1,967.5 | 2,007.5 | +40 | +2% | 200,600 |
| 2017/09/07 | 1,925 | 1,975 | 1,922.5 | 1,967.5 | +57.5 | +3% | 204,400 |
| 2017/09/06 | 1,850 | 1,912.5 | 1,840 | 1,910 | +30 | +1.6% | 112,400 |
| 2017/09/05 | 1,920 | 1,927.5 | 1,877.5 | 1,880 | -42.5 | -2.2% | 108,200 |
| 2017/09/04 | 1,922.5 | 1,930 | 1,890 | 1,922.5 | ±0 | ±0% | 118,800 |
| 2017/09/01 | 1,850 | 1,930 | 1,850 | 1,922.5 | +82.5 | +4.5% | 269,600 |
| 2017/08/31 | 1,815 | 1,842.5 | 1,810 | 1,840 | +17.5 | +1% | 65,000 |
| 2017/08/30 | 1,812.5 | 1,825 | 1,805 | 1,822.5 | +12.5 | +0.7% | 43,800 |
| 2017/08/29 | 1,780 | 1,815 | 1,770 | 1,810 | +10 | +0.6% | 65,600 |
| 2017/08/28 | 1,790 | 1,805 | 1,785 | 1,800 | +10 | +0.6% | 61,000 |
| 2017/08/25 | 1,777.5 | 1,802.5 | 1,777.5 | 1,790 | +12.5 | +0.7% | 102,600 |
| 2017/08/24 | 1,825 | 1,840 | 1,777.5 | 1,777.5 | -47.5 | -2.6% | 156,400 |
| 2017/08/23 | 1,812.5 | 1,840 | 1,812.5 | 1,825 | +25 | +1.4% | 95,800 |
| 2017/08/22 | 1,775 | 1,807.5 | 1,775 | 1,800 | +5 | +0.3% | 82,600 |
| 2017/08/21 | 1,777.5 | 1,807.5 | 1,777.5 | 1,795 | +30 | +1.7% | 129,800 |
| 2017/08/18 | 1,750 | 1,780 | 1,745 | 1,765 | -10 | -0.6% | 74,200 |
| 2017/08/17 | 1,772.5 | 1,780 | 1,762.5 | 1,775 | -7.5 | -0.4% | 73,200 |
| 2017/08/16 | 1,765 | 1,795 | 1,762.5 | 1,782.5 | +12.5 | +0.7% | 61,200 |
| 2017/08/15 | 1,782.5 | 1,782.5 | 1,760 | 1,770 | +17.5 | +1% | 104,400 |
| 2017/08/14 | 1,767.5 | 1,777.5 | 1,750 | 1,752.5 | -37.5 | -2.1% | 140,800 |
| 2017/08/10 | 1,800 | 1,807.5 | 1,780 | 1,790 | -2.5 | -0.1% | 118,400 |
| 2017/08/09 | 1,827.5 | 1,827.5 | 1,785 | 1,792.5 | -35 | -1.9% | 84,800 |
| 2017/08/08 | 1,847.5 | 1,847.5 | 1,817.5 | 1,827.5 | -10 | -0.5% | 68,800 |
| 2017/08/07 | 1,850 | 1,870 | 1,830 | 1,837.5 | +7.5 | +0.4% | 122,200 |
| 2017/08/04 | 1,827.5 | 1,832.5 | 1,805 | 1,830 | +27.5 | +1.5% | 94,600 |
| 2017/08/03 | 1,807.5 | 1,810 | 1,782.5 | 1,802.5 | -10 | -0.6% | 108,600 |
| 2017/08/02 | 1,830 | 1,842.5 | 1,812.5 | 1,812.5 | -15 | -0.8% | 104,200 |
| 2017/08/01 | 1,830 | 1,845 | 1,815 | 1,827.5 | ±0 | ±0% | 119,600 |
| 2017/07/31 | 1,820 | 1,847.5 | 1,815 | 1,827.5 | +5 | +0.3% | 148,000 |
| 2017/07/28 | 1,870 | 1,870 | 1,800 | 1,822.5 | -55 | -2.9% | 280,400 |
| 2017/07/27 | 1,945 | 1,977.5 | 1,860 | 1,877.5 | -2.5 | -0.1% | 485,400 |
| 2017/07/26 | 1,905 | 1,910 | 1,842.5 | 1,880 | -25 | -1.3% | 201,600 |
| 2017/07/25 | 1,890 | 1,910 | 1,875 | 1,905 | +25 | +1.3% | 219,800 |
| 2017/07/24 | 1,842.5 | 1,887.5 | 1,842.5 | 1,880 | +15 | +0.8% | 177,600 |
| 2017/07/21 | 1,825 | 1,867.5 | 1,822.5 | 1,865 | +27.5 | +1.5% | 143,200 |
1851～
1900
件表示中 / 6946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 | 222,200円 | +0.4% | -8.4% | 2.39% | 28.52倍 | 1.61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 | 309,000円 | +3.0% | +27.5% | 2.59% | 19.56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 | 148,600円 | +8.8% | +99.9% | 3.50% | 9.49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 | 93,400円 | +22.8% | - | 0.00% | 76.31倍 | 1.23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 | 229,600円 | +0.3% | +2.7% | 2.18% | 13.02倍 | 1.01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
