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 |
|---|---|---|---|---|---|---|---|
| 2015/06/16 | 1,312 | 1,312 | 1,281 | 1,286 | -28.5 | -2.2% | 122,400 |
| 2015/06/15 | 1,334.5 | 1,334.5 | 1,304 | 1,314.5 | +29 | +2.3% | 227,400 |
| 2015/06/12 | 1,272 | 1,299.5 | 1,272 | 1,285.5 | -11.5 | -0.9% | 216,200 |
| 2015/06/11 | 1,291 | 1,302.5 | 1,289 | 1,297 | +12.5 | +1% | 66,200 |
| 2015/06/10 | 1,271.5 | 1,298 | 1,269.5 | 1,284.5 | +7.5 | +0.6% | 90,400 |
| 2015/06/09 | 1,300 | 1,305 | 1,276 | 1,277 | -28 | -2.1% | 84,000 |
| 2015/06/08 | 1,300.5 | 1,310.5 | 1,290 | 1,305 | -6 | -0.5% | 97,200 |
| 2015/06/05 | 1,295 | 1,317.5 | 1,295 | 1,311 | +7 | +0.5% | 104,600 |
| 2015/06/04 | 1,346.5 | 1,346.5 | 1,296 | 1,304 | -47.5 | -3.5% | 307,200 |
| 2015/06/03 | 1,312 | 1,356.5 | 1,312 | 1,351.5 | +14.5 | +1.1% | 253,400 |
| 2015/06/02 | 1,335 | 1,361 | 1,330.5 | 1,337 | +6.5 | +0.5% | 234,200 |
| 2015/06/01 | 1,315 | 1,340 | 1,310.5 | 1,330.5 | +14.5 | +1.1% | 199,800 |
| 2015/05/29 | 1,305.5 | 1,333.5 | 1,305.5 | 1,316 | +10.5 | +0.8% | 244,200 |
| 2015/05/28 | 1,298.5 | 1,318 | 1,292.5 | 1,305.5 | +33.5 | +2.6% | 231,000 |
| 2015/05/27 | 1,275 | 1,282.5 | 1,267.5 | 1,272 | -11 | -0.9% | 94,800 |
| 2015/05/26 | 1,300 | 1,305 | 1,278 | 1,283 | -10 | -0.8% | 157,800 |
| 2015/05/25 | 1,300 | 1,317.5 | 1,285 | 1,293 | ±0 | ±0% | 178,800 |
| 2015/05/22 | 1,280.5 | 1,318 | 1,278.5 | 1,293 | +2 | +0.2% | 233,400 |
| 2015/05/21 | 1,349.5 | 1,367.5 | 1,285 | 1,291 | -44 | -3.3% | 542,200 |
| 2015/05/20 | 1,268.5 | 1,349.5 | 1,268 | 1,335 | +116.5 | +9.6% | 696,000 |
| 2015/05/19 | 1,194 | 1,223.5 | 1,184.5 | 1,218.5 | +40 | +3.4% | 189,800 |
| 2015/05/18 | 1,168 | 1,204.5 | 1,167 | 1,178.5 | -1.5 | -0.1% | 170,600 |
| 2015/05/15 | 1,200 | 1,206 | 1,168.5 | 1,180 | -16 | -1.3% | 174,000 |
| 2015/05/14 | 1,196.5 | 1,207.5 | 1,176.5 | 1,196 | -2 | -0.2% | 189,600 |
| 2015/05/13 | 1,166.5 | 1,215 | 1,166.5 | 1,198 | +16.5 | +1.4% | 280,000 |
| 2015/05/12 | 1,160.5 | 1,182.5 | 1,152.5 | 1,181.5 | +3 | +0.3% | 158,200 |
| 2015/05/11 | 1,156.5 | 1,185.5 | 1,155 | 1,178.5 | +30.5 | +2.7% | 244,800 |
| 2015/05/08 | 1,124 | 1,154 | 1,122 | 1,148 | +14 | +1.2% | 173,000 |
| 2015/05/07 | 1,130 | 1,160 | 1,120 | 1,134 | -6.5 | -0.6% | 351,600 |
| 2015/05/01 | 1,163.5 | 1,163.5 | 1,121.5 | 1,140.5 | -46.5 | -3.9% | 325,000 |
| 2015/04/30 | 1,205.5 | 1,205.5 | 1,156.5 | 1,187 | -18.5 | -1.5% | 376,600 |
| 2015/04/28 | 1,177.5 | 1,209.5 | 1,158 | 1,205.5 | +28.5 | +2.4% | 457,200 |
| 2015/04/27 | 1,175 | 1,181.5 | 1,170 | 1,177 | +2 | +0.2% | 90,600 |
| 2015/04/24 | 1,172 | 1,179.5 | 1,164 | 1,175 | +3 | +0.3% | 181,400 |
| 2015/04/23 | 1,177.5 | 1,181.5 | 1,168 | 1,172 | -6.5 | -0.6% | 118,800 |
| 2015/04/22 | 1,177.5 | 1,189.5 | 1,165 | 1,178.5 | +2.5 | +0.2% | 120,200 |
| 2015/04/21 | 1,166 | 1,177 | 1,163.5 | 1,176 | +12 | +1% | 90,800 |
| 2015/04/20 | 1,153.5 | 1,190 | 1,153.5 | 1,164 | -9.5 | -0.8% | 134,200 |
| 2015/04/17 | 1,175 | 1,181.5 | 1,151 | 1,173.5 | -17.5 | -1.5% | 223,200 |
| 2015/04/16 | 1,190 | 1,195 | 1,153 | 1,191 | -7 | -0.6% | 312,600 |
| 2015/04/15 | 1,202 | 1,216.5 | 1,188.5 | 1,198 | +1 | +0.1% | 335,800 |
| 2015/04/14 | 1,172.5 | 1,202 | 1,165 | 1,197 | +25.5 | +2.2% | 331,200 |
| 2015/04/13 | 1,175 | 1,175.5 | 1,160 | 1,171.5 | -3.5 | -0.3% | 249,000 |
| 2015/04/10 | 1,155 | 1,184.5 | 1,155 | 1,175 | +28.5 | +2.5% | 468,000 |
| 2015/04/09 | 1,115.5 | 1,152.5 | 1,105 | 1,146.5 | +43.5 | +3.9% | 596,000 |
| 2015/04/08 | 1,100 | 1,117 | 1,077.5 | 1,103 | +41.5 | +3.9% | 975,400 |
| 2015/04/07 | 1,014.5 | 1,061.5 | 1,009.5 | 1,061.5 | +43.5 | +4.3% | 682,200 |
| 2015/04/06 | 1,001.5 | 1,020 | 1,000.5 | 1,018 | +15.5 | +1.5% | 252,800 |
| 2015/04/03 | 997.5 | 1,005.5 | 990.5 | 1,002.5 | +9 | +0.9% | 420,000 |
| 2015/04/02 | 994.5 | 999 | 984.5 | 993.5 | +4.5 | +0.5% | 237,200 |
2501～
2550
件表示中 / 7032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 | 248,000円 | +4.1% | -3.1% | 2.34% | 21.54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 | 327,500円 | +5.1% | -7.0% | 2.44% | 21.50倍 | 0.89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 | 212,400円 | +3.1% | -6.5% | 2.26% | 9.85倍 | 1.04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 | 157,400円 | -2.4% | -52.3% | 3.62% | 18.84倍 | 0.67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 | 103,300円 | +20.3% | - | 0.00% | 183.15倍 | 1.42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
