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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,527.5 | 1,530 | 1,510 | 1,520 | -10 | -0.7% | 78,000 |
| 2017/02/24 | 1,525 | 1,537.5 | 1,517.5 | 1,530 | +5 | +0.3% | 72,200 |
| 2017/02/23 | 1,510 | 1,525 | 1,505 | 1,525 | +15 | +1% | 57,400 |
| 2017/02/22 | 1,527.5 | 1,527.5 | 1,502.5 | 1,510 | -17.5 | -1.1% | 69,200 |
| 2017/02/21 | 1,520 | 1,532.5 | 1,507.5 | 1,527.5 | +7.5 | +0.5% | 84,400 |
| 2017/02/20 | 1,512.5 | 1,522.5 | 1,502.5 | 1,520 | +7.5 | +0.5% | 100,000 |
| 2017/02/17 | 1,499.5 | 1,517.5 | 1,481 | 1,512.5 | +13 | +0.9% | 113,400 |
| 2017/02/16 | 1,502.5 | 1,505 | 1,484.5 | 1,499.5 | +1 | +0.1% | 76,800 |
| 2017/02/15 | 1,515 | 1,517.5 | 1,492.5 | 1,498.5 | +5.5 | +0.4% | 88,600 |
| 2017/02/14 | 1,517.5 | 1,517.5 | 1,492.5 | 1,493 | ±0 | ±0% | 178,000 |
| 2017/02/13 | 1,502.5 | 1,505 | 1,487.5 | 1,493 | -0.5 | ±0% | 76,800 |
| 2017/02/10 | 1,472.5 | 1,495 | 1,464.5 | 1,493.5 | +30 | +2% | 106,200 |
| 2017/02/09 | 1,462.5 | 1,473.5 | 1,461 | 1,463.5 | +1 | +0.1% | 83,200 |
| 2017/02/08 | 1,458 | 1,464.5 | 1,457.5 | 1,462.5 | +1 | +0.1% | 68,400 |
| 2017/02/07 | 1,461.5 | 1,472 | 1,456 | 1,461.5 | -11.5 | -0.8% | 90,200 |
| 2017/02/06 | 1,482.5 | 1,482.5 | 1,460 | 1,473 | -11 | -0.7% | 81,400 |
| 2017/02/03 | 1,461.5 | 1,492 | 1,461.5 | 1,484 | +19 | +1.3% | 125,600 |
| 2017/02/02 | 1,481 | 1,485 | 1,460.5 | 1,465 | -9 | -0.6% | 119,600 |
| 2017/02/01 | 1,455 | 1,477 | 1,445 | 1,474 | +21 | +1.4% | 136,000 |
| 2017/01/31 | 1,446 | 1,474 | 1,443.5 | 1,453 | -14.5 | -1% | 195,000 |
| 2017/01/30 | 1,500 | 1,510 | 1,464.5 | 1,467.5 | -32.5 | -2.2% | 344,200 |
| 2017/01/27 | 1,565 | 1,565 | 1,466.5 | 1,500 | -62.5 | -4% | 604,000 |
| 2017/01/26 | 1,550 | 1,567.5 | 1,540 | 1,562.5 | +22.5 | +1.5% | 210,200 |
| 2017/01/25 | 1,537.5 | 1,542.5 | 1,520 | 1,540 | +32.5 | +2.2% | 191,400 |
| 2017/01/24 | 1,505 | 1,545 | 1,502.5 | 1,507.5 | +2.5 | +0.2% | 311,800 |
| 2017/01/23 | 1,488.5 | 1,517.5 | 1,488 | 1,505 | +5 | +0.3% | 175,400 |
| 2017/01/20 | 1,489.5 | 1,505 | 1,475 | 1,500 | +4 | +0.3% | 205,600 |
| 2017/01/19 | 1,469 | 1,505 | 1,465 | 1,496 | +42.5 | +2.9% | 235,800 |
| 2017/01/18 | 1,450.5 | 1,463 | 1,435.5 | 1,453.5 | +9.5 | +0.7% | 222,000 |
| 2017/01/17 | 1,455.5 | 1,458 | 1,439.5 | 1,444 | -11 | -0.8% | 157,200 |
| 2017/01/16 | 1,470.5 | 1,470.5 | 1,445 | 1,455 | -12.5 | -0.9% | 111,800 |
| 2017/01/13 | 1,438.5 | 1,474.5 | 1,438 | 1,467.5 | +14.5 | +1% | 125,600 |
| 2017/01/12 | 1,490 | 1,494 | 1,448.5 | 1,453 | -32 | -2.2% | 161,600 |
| 2017/01/11 | 1,510 | 1,510 | 1,474 | 1,485 | -25 | -1.7% | 214,000 |
| 2017/01/10 | 1,502.5 | 1,512.5 | 1,473.5 | 1,510 | -12.5 | -0.8% | 259,400 |
| 2017/01/06 | 1,499.5 | 1,530 | 1,499.5 | 1,522.5 | +12.5 | +0.8% | 205,200 |
| 2017/01/05 | 1,527.5 | 1,527.5 | 1,494 | 1,510 | -10 | -0.7% | 172,600 |
| 2017/01/04 | 1,537.5 | 1,537.5 | 1,512.5 | 1,520 | -17.5 | -1.1% | 150,200 |
| 2016/12/30 | 1,512.5 | 1,547.5 | 1,500 | 1,537.5 | +32.5 | +2.2% | 214,800 |
| 2016/12/29 | 1,497.5 | 1,515 | 1,489.5 | 1,505 | ±0 | ±0% | 114,200 |
| 2016/12/28 | 1,495.5 | 1,512.5 | 1,486 | 1,505 | +8 | +0.5% | 59,400 |
| 2016/12/27 | 1,512.5 | 1,525 | 1,492 | 1,497 | -25.5 | -1.7% | 150,200 |
| 2016/12/26 | 1,474 | 1,535 | 1,473.5 | 1,522.5 | +61.5 | +4.2% | 232,400 |
| 2016/12/22 | 1,454.5 | 1,463 | 1,442.5 | 1,461 | +5 | +0.3% | 142,200 |
| 2016/12/21 | 1,470 | 1,471.5 | 1,451 | 1,456 | -14 | -1% | 117,200 |
| 2016/12/20 | 1,471 | 1,477.5 | 1,460.5 | 1,470 | -5 | -0.3% | 201,400 |
| 2016/12/19 | 1,487.5 | 1,496.5 | 1,467 | 1,475 | -15 | -1% | 94,000 |
| 2016/12/16 | 1,485 | 1,493 | 1,475.5 | 1,490 | +5 | +0.3% | 107,000 |
| 2016/12/15 | 1,474.5 | 1,494.5 | 1,465 | 1,485 | +4.5 | +0.3% | 98,800 |
| 2016/12/14 | 1,500 | 1,510 | 1,476 | 1,480.5 | -10.5 | -0.7% | 122,000 |
2051～
2100
件表示中 / 6998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 | 214,100円 | +4.1% | -3.1% | 2.71% | 18.53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 |
| 杏林製薬 | 149,800円 | -2.4% | -52.3% | 3.81% | 17.93倍 | 0.63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 |
| ＪＣＲファーマ | 68,800円 | +14.3% | - | 2.91% | 27.95倍 | 1.79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 |
| ネクセラファーマ | 87,100円 | +20.3% | - | 0.00% | 154.43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 |
| ハートシード | 330,000円 | +174.2% | - | 0.00% | - | 9.90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 |
市場注目の銘柄
チャート関連のコラム
