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 |
|---|---|---|---|---|---|---|---|
| 2016/04/07 | 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 |
| 2016/03/22 | 1,033 | 1,080.5 | 1,029.5 | 1,077.5 | +52 | +5.1% | 346,200 |
| 2016/03/18 | 1,020.5 | 1,033.5 | 1,013.5 | 1,025.5 | -0.5 | ±0% | 266,000 |
| 2016/03/17 | 1,033 | 1,040.5 | 1,020.5 | 1,026 | -4 | -0.4% | 173,200 |
| 2016/03/16 | 1,039 | 1,055.5 | 1,028 | 1,030 | -14.5 | -1.4% | 258,000 |
| 2016/03/15 | 1,052.5 | 1,073.5 | 1,039.5 | 1,044.5 | -27.5 | -2.6% | 411,800 |
| 2016/03/14 | 1,067 | 1,081.5 | 1,060 | 1,072 | +12 | +1.1% | 73,200 |
| 2016/03/11 | 1,043.5 | 1,068 | 1,038.5 | 1,060 | +7.5 | +0.7% | 138,400 |
| 2016/03/10 | 1,050.5 | 1,058 | 1,044.5 | 1,052.5 | +8.5 | +0.8% | 100,600 |
| 2016/03/09 | 1,045 | 1,059 | 1,030.5 | 1,044 | -8.5 | -0.8% | 111,600 |
| 2016/03/08 | 1,059.5 | 1,061.5 | 1,036 | 1,052.5 | -9.5 | -0.9% | 138,400 |
| 2016/03/07 | 1,062 | 1,069 | 1,052 | 1,062 | -3 | -0.3% | 72,600 |
| 2016/03/04 | 1,066 | 1,074.5 | 1,058.5 | 1,065 | -5.5 | -0.5% | 78,800 |
| 2016/03/03 | 1,066 | 1,075 | 1,062.5 | 1,070.5 | -4 | -0.4% | 73,600 |
| 2016/03/02 | 1,068 | 1,081 | 1,063 | 1,074.5 | +27.5 | +2.6% | 90,000 |
| 2016/03/01 | 1,066 | 1,067.5 | 1,036.5 | 1,047 | -19 | -1.8% | 152,200 |
| 2016/02/29 | 1,073.5 | 1,075 | 1,064 | 1,066 | +5 | +0.5% | 195,400 |
| 2016/02/26 | 1,069.5 | 1,079 | 1,056 | 1,061 | -4.5 | -0.4% | 96,600 |
| 2016/02/25 | 1,082 | 1,097 | 1,052.5 | 1,065.5 | +3 | +0.3% | 149,600 |
| 2016/02/24 | 1,066 | 1,088.5 | 1,052 | 1,062.5 | -10.5 | -1% | 186,000 |
| 2016/02/23 | 1,087.5 | 1,104 | 1,066.5 | 1,073 | +4 | +0.4% | 234,800 |
| 2016/02/22 | 1,039 | 1,077 | 1,033 | 1,069 | +25 | +2.4% | 157,200 |
| 2016/02/19 | 1,055 | 1,064 | 1,028 | 1,044 | -19.5 | -1.8% | 101,800 |
| 2016/02/18 | 1,054.5 | 1,080 | 1,039 | 1,063.5 | +29.5 | +2.9% | 180,200 |
| 2016/02/17 | 1,019.5 | 1,034.5 | 1,003.5 | 1,034 | +14.5 | +1.4% | 237,600 |
| 2016/02/16 | 1,040.5 | 1,047.5 | 1,016.5 | 1,019.5 | -20.5 | -2% | 150,600 |
| 2016/02/15 | 1,012 | 1,046.5 | 1,005 | 1,040 | +68 | +7% | 120,800 |
| 2016/02/12 | 1,000.5 | 1,007.5 | 970.5 | 972 | -67.5 | -6.5% | 203,600 |
| 2016/02/10 | 1,069 | 1,076 | 1,020.5 | 1,039.5 | -24 | -2.3% | 290,800 |
| 2016/02/09 | 1,115 | 1,115 | 1,057.5 | 1,063.5 | -75 | -6.6% | 215,000 |
| 2016/02/08 | 1,125 | 1,145 | 1,119 | 1,138.5 | +2 | +0.2% | 238,800 |
| 2016/02/05 | 1,155.5 | 1,167.5 | 1,117.5 | 1,136.5 | -35.5 | -3% | 247,600 |
| 2016/02/04 | 1,210.5 | 1,254 | 1,167.5 | 1,172 | -59.5 | -4.8% | 325,200 |
| 2016/02/03 | 1,211 | 1,232.5 | 1,198.5 | 1,231.5 | +4 | +0.3% | 205,800 |
| 2016/02/02 | 1,239.5 | 1,267 | 1,221.5 | 1,227.5 | -19.5 | -1.6% | 286,600 |
| 2016/02/01 | 1,265 | 1,275.5 | 1,231.5 | 1,247 | -10 | -0.8% | 418,400 |
| 2016/01/29 | 1,222 | 1,268.5 | 1,215.5 | 1,257 | +54.5 | +4.5% | 372,400 |
| 2016/01/28 | 1,194 | 1,209.5 | 1,173 | 1,202.5 | -1.5 | -0.1% | 242,800 |
| 2016/01/27 | 1,235 | 1,235 | 1,182 | 1,204 | +41.5 | +3.6% | 450,400 |
2301～
2350
件表示中 / 7031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 | 248,700円 | +4.1% | -3.1% | 2.33% | 21.61倍 | 1.88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 | 321,000円 | +5.1% | -7.0% | 2.49% | 21.08倍 | 0.87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 |
| ゼリア新薬 | 209,300円 | +3.1% | -6.5% | 2.29% | 9.71倍 | 1.03倍 |
|
製薬中堅。医療用は消化器系中心。滋養強壮剤「ヘパリーゼ」も柱。スイス企業買収で海外展開 |
| 杏林製薬 | 155,000円 | -2.4% | -52.3% | 3.68% | 18.56倍 | 0.65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 | 97,900円 | +20.3% | - | 0.00% | 173.58倍 | 1.35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 |
市場注目の銘柄
チャート関連のコラム
