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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,026.5 | 1,051 | 1,019.5 | 1,042 | -0.5 | ±0% | 107,600 |
| 2016/06/03 | 1,022.5 | 1,066.5 | 1,022.5 | 1,042.5 | +18.5 | +1.8% | 141,600 |
| 2016/06/02 | 1,027 | 1,031.5 | 1,016 | 1,024 | -15.5 | -1.5% | 97,400 |
| 2016/06/01 | 1,051.5 | 1,053 | 1,035 | 1,039.5 | -24.5 | -2.3% | 103,200 |
| 2016/05/31 | 1,073 | 1,079 | 1,056.5 | 1,064 | -13.5 | -1.3% | 107,600 |
| 2016/05/30 | 1,066 | 1,084.5 | 1,050 | 1,077.5 | +12.5 | +1.2% | 168,000 |
| 2016/05/27 | 1,074.5 | 1,082 | 1,050 | 1,065 | -8 | -0.7% | 151,800 |
| 2016/05/26 | 1,067.5 | 1,080 | 1,058.5 | 1,073 | +22 | +2.1% | 182,600 |
| 2016/05/25 | 1,063.5 | 1,067.5 | 1,047 | 1,051 | +3.5 | +0.3% | 81,400 |
| 2016/05/24 | 1,055.5 | 1,061 | 1,044.5 | 1,047.5 | -9 | -0.9% | 76,200 |
| 2016/05/23 | 1,062 | 1,062 | 1,048.5 | 1,056.5 | -5.5 | -0.5% | 98,600 |
| 2016/05/20 | 1,047.5 | 1,074.5 | 1,047 | 1,062 | +7 | +0.7% | 183,000 |
| 2016/05/19 | 1,020.5 | 1,056.5 | 1,017 | 1,055 | +54.5 | +5.4% | 354,800 |
| 2016/05/18 | 977 | 1,006.5 | 972.5 | 1,000.5 | +28 | +2.9% | 259,600 |
| 2016/05/17 | 963 | 976 | 958.5 | 972.5 | +15.5 | +1.6% | 132,400 |
| 2016/05/16 | 966 | 973.5 | 954.5 | 957 | -4 | -0.4% | 151,200 |
| 2016/05/13 | 967.5 | 970 | 951.5 | 961 | -3.5 | -0.4% | 162,000 |
| 2016/05/12 | 978.5 | 978.5 | 961.5 | 964.5 | -17.5 | -1.8% | 121,600 |
| 2016/05/11 | 986.5 | 994 | 967.5 | 982 | -1.5 | -0.2% | 163,800 |
| 2016/05/10 | 960.5 | 986 | 923 | 983.5 | +28 | +2.9% | 397,600 |
| 2016/05/09 | 942.5 | 966 | 930.5 | 955.5 | +12.5 | +1.3% | 252,200 |
| 2016/05/06 | 966 | 980 | 942.5 | 943 | -19 | -2% | 297,400 |
| 2016/05/02 | 984 | 996 | 947.5 | 962 | -47 | -4.7% | 361,200 |
| 2016/04/28 | 1,054.5 | 1,059.5 | 986 | 1,009 | -67 | -6.2% | 594,400 |
| 2016/04/27 | 1,090.5 | 1,100 | 1,072.5 | 1,076 | -13.5 | -1.2% | 111,400 |
| 2016/04/26 | 1,086 | 1,097 | 1,066.5 | 1,089.5 | -2.5 | -0.2% | 146,400 |
| 2016/04/25 | 1,123.5 | 1,123.5 | 1,090.5 | 1,092 | -41.5 | -3.7% | 200,400 |
| 2016/04/22 | 1,141.5 | 1,141.5 | 1,118.5 | 1,133.5 | -2 | -0.2% | 107,600 |
| 2016/04/21 | 1,132.5 | 1,146 | 1,125.5 | 1,135.5 | +16 | +1.4% | 124,800 |
| 2016/04/20 | 1,139 | 1,146.5 | 1,115.5 | 1,119.5 | -13.5 | -1.2% | 109,000 |
| 2016/04/19 | 1,143 | 1,148 | 1,113.5 | 1,133 | +5.5 | +0.5% | 125,200 |
| 2016/04/18 | 1,093.5 | 1,135 | 1,093.5 | 1,127.5 | -8.5 | -0.7% | 121,600 |
| 2016/04/15 | 1,130 | 1,158 | 1,130 | 1,136 | +0.5 | ±0% | 132,200 |
| 2016/04/14 | 1,119.5 | 1,135.5 | 1,112 | 1,135.5 | +33.5 | +3% | 115,600 |
| 2016/04/13 | 1,092 | 1,116 | 1,086 | 1,102 | +10.5 | +1% | 117,000 |
| 2016/04/12 | 1,091 | 1,120 | 1,089.5 | 1,091.5 | +1.5 | +0.1% | 104,200 |
| 2016/04/11 | 1,087.5 | 1,096 | 1,077 | 1,090 | -10 | -0.9% | 122,600 |
| 2016/04/08 | 1,080.5 | 1,109 | 1,059.5 | 1,100 | -5.5 | -0.5% | 192,800 |
| 2016/04/07 | 1,097.5 | 1,120 | 1,083 | 1,105.5 | +12 | +1.1% | 156,000 |
| 2016/04/06 | 1,107 | 1,120.5 | 1,075.5 | 1,093.5 | -38.5 | -3.4% | 227,400 |
| 2016/04/05 | 1,184 | 1,191.5 | 1,131 | 1,132 | -64 | -5.4% | 171,200 |
| 2016/04/04 | 1,156 | 1,198 | 1,142 | 1,196 | +32 | +2.7% | 226,000 |
| 2016/04/01 | 1,180.5 | 1,193.5 | 1,150.5 | 1,164 | -14 | -1.2% | 290,200 |
| 2016/03/31 | 1,172.5 | 1,199 | 1,172.5 | 1,178 | +10.5 | +0.9% | 229,400 |
| 2016/03/30 | 1,163.5 | 1,178 | 1,154.5 | 1,167.5 | +5 | +0.4% | 160,600 |
| 2016/03/29 | 1,159.5 | 1,174 | 1,153 | 1,162.5 | +7.5 | +0.6% | 201,000 |
| 2016/03/28 | 1,115 | 1,156.5 | 1,115 | 1,155 | +41.5 | +3.7% | 181,400 |
| 2016/03/25 | 1,138.5 | 1,138.5 | 1,111.5 | 1,113.5 | -20.5 | -1.8% | 102,400 |
| 2016/03/24 | 1,090 | 1,145 | 1,089 | 1,134 | +46 | +4.2% | 257,400 |
| 2016/03/23 | 1,088 | 1,096.5 | 1,078.5 | 1,088 | +10.5 | +1% | 165,800 |
2201～
2250
件表示中 / 6969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 | 202,000円 | +4.1% | -3.1% | 2.87% | 17.59倍 | 1.53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 | 149,000円 | -2.4% | -52.3% | 3.83% | 17.83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 |
| ネクセラファーマ | 92,600円 | +20.3% | - | 0.00% | 164.18倍 | 1.22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 |
| ＪＣＲファーマ | 57,000円 | +14.3% | - | 3.51% | 23.15倍 | 1.48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 |
| あすかＨＤ | 231,100円 | +16.9% | +33.2% | 2.38% | 12.61倍 | 1.00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
