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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 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 |
| 2015/04/01 | 991.5 | 1,000 | 981 | 989 | +4 | +0.4% | 411,800 |
| 2015/03/31 | 982.5 | 1,000 | 969 | 985 | +16.5 | +1.7% | 311,800 |
| 2015/03/30 | 952 | 971 | 944 | 968.5 | +25.5 | +2.7% | 235,600 |
| 2015/03/27 | 959 | 968.5 | 940.5 | 943 | -35.5 | -3.6% | 282,800 |
| 2015/03/26 | 980 | 981 | 959 | 978.5 | -1.5 | -0.2% | 250,800 |
| 2015/03/25 | 974 | 982 | 966 | 980 | +9.5 | +1% | 240,200 |
| 2015/03/24 | 955 | 974.5 | 955 | 970.5 | +9 | +0.9% | 184,000 |
| 2015/03/23 | 962.5 | 968 | 951 | 961.5 | +3 | +0.3% | 141,600 |
| 2015/03/20 | 952.5 | 967 | 942 | 958.5 | -3 | -0.3% | 215,000 |
| 2015/03/19 | 966 | 970 | 956 | 961.5 | -14.5 | -1.5% | 175,600 |
| 2015/03/18 | 970.5 | 977.5 | 963 | 976 | +9.5 | +1% | 148,800 |
| 2015/03/17 | 967 | 986 | 963.5 | 966.5 | -0.5 | -0.1% | 226,200 |
| 2015/03/16 | 963 | 974.5 | 955 | 967 | +3.5 | +0.4% | 146,600 |
| 2015/03/13 | 965 | 968.5 | 951.5 | 963.5 | +6.5 | +0.7% | 360,000 |
| 2015/03/12 | 949.5 | 961 | 946.5 | 957 | +6.5 | +0.7% | 172,400 |
| 2015/03/11 | 933 | 962 | 933 | 950.5 | +0.5 | +0.1% | 175,600 |
| 2015/03/10 | 955 | 964 | 940.5 | 950 | -5 | -0.5% | 251,200 |
| 2015/03/09 | 935 | 964.5 | 929.5 | 955 | +9.5 | +1% | 268,400 |
| 2015/03/06 | 946 | 949.5 | 941 | 945.5 | +6 | +0.6% | 169,400 |
| 2015/03/05 | 933 | 947.5 | 933 | 939.5 | -4 | -0.4% | 225,800 |
| 2015/03/04 | 943.5 | 953 | 917.5 | 943.5 | +1 | +0.1% | 307,000 |
| 2015/03/03 | 933.5 | 954 | 926.5 | 942.5 | +18 | +1.9% | 337,200 |
| 2015/03/02 | 914.5 | 934 | 914.5 | 924.5 | +10 | +1.1% | 143,800 |
| 2015/02/27 | 910 | 922.5 | 909.5 | 914.5 | -2 | -0.2% | 160,400 |
| 2015/02/26 | 916 | 925 | 913.5 | 916.5 | +5 | +0.5% | 233,200 |
| 2015/02/25 | 905.5 | 923.5 | 897.5 | 911.5 | +16 | +1.8% | 215,400 |
| 2015/02/24 | 900 | 905 | 890 | 895.5 | -4.5 | -0.5% | 251,800 |
| 2015/02/23 | 910 | 910.5 | 895 | 900 | -9.5 | -1% | 170,200 |
| 2015/02/20 | 888.5 | 914.5 | 888.5 | 909.5 | +24 | +2.7% | 278,600 |
| 2015/02/19 | 877.5 | 892 | 877.5 | 885.5 | +7.5 | +0.9% | 185,200 |
| 2015/02/18 | 882 | 882 | 872.5 | 878 | +4 | +0.5% | 198,000 |
| 2015/02/17 | 872 | 879 | 867 | 874 | +2 | +0.2% | 103,800 |
| 2015/02/16 | 870 | 878 | 868.5 | 872 | +3 | +0.3% | 95,600 |
2501～
2550
件表示中 / 6999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 | 213,600円 | +4.1% | -3.1% | 2.72% | 18.49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 | 149,300円 | -2.4% | -52.3% | 3.82% | 17.87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 | 67,100円 | +14.3% | - | 2.98% | 27.25倍 | 1.74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 | 85,700円 | +20.3% | - | 0.00% | 151.95倍 | 1.13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 | 334,000円 | +174.2% | - | 0.00% | - | 10.02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
