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 |
|---|---|---|---|---|---|---|---|
| 2010/06/10 | 389.5 | 395 | 387.5 | 393 | +4 | +1% | 60,400 |
| 2010/06/09 | 390.5 | 392.5 | 386 | 389 | -1 | -0.3% | 64,000 |
| 2010/06/08 | 390.5 | 395 | 388.5 | 390 | ±0 | ±0% | 95,200 |
| 2010/06/07 | 395 | 395 | 390 | 390 | -7.5 | -1.9% | 44,200 |
| 2010/06/04 | 398.5 | 400.5 | 395 | 397.5 | -2 | -0.5% | 57,400 |
| 2010/06/03 | 400 | 402 | 396 | 399.5 | +1.5 | +0.4% | 57,200 |
| 2010/06/02 | 398 | 400 | 395 | 398 | -1 | -0.3% | 40,400 |
| 2010/06/01 | 400.5 | 403.5 | 398 | 399 | -1 | -0.3% | 27,000 |
| 2010/05/31 | 394 | 405 | 394 | 400 | +6 | +1.5% | 58,000 |
| 2010/05/28 | 392.5 | 396 | 392.5 | 394 | +4.5 | +1.2% | 66,200 |
| 2010/05/27 | 388.5 | 390 | 383.5 | 389.5 | +1.5 | +0.4% | 89,400 |
| 2010/05/26 | 389 | 393.5 | 383.5 | 388 | -2 | -0.5% | 97,600 |
| 2010/05/25 | 395.5 | 398.5 | 390 | 390 | -10 | -2.5% | 130,600 |
| 2010/05/24 | 400.5 | 404 | 397 | 400 | +0.5 | +0.1% | 125,000 |
| 2010/05/21 | 396.5 | 403.5 | 395 | 399.5 | -10 | -2.4% | 120,400 |
| 2010/05/20 | 410 | 415 | 405.5 | 409.5 | -4.5 | -1.1% | 142,600 |
| 2010/05/19 | 415.5 | 415.5 | 411 | 414 | -4.5 | -1.1% | 99,200 |
| 2010/05/18 | 422.5 | 425 | 416.5 | 418.5 | -1 | -0.2% | 114,600 |
| 2010/05/17 | 426.5 | 429 | 415.5 | 419.5 | -14.5 | -3.3% | 148,600 |
| 2010/05/14 | 432 | 437.5 | 432 | 434 | -2 | -0.5% | 86,600 |
| 2010/05/13 | 441 | 441 | 433.5 | 436 | +1 | +0.2% | 100,600 |
| 2010/05/12 | 435.5 | 439.5 | 434 | 435 | -1.5 | -0.3% | 95,000 |
| 2010/05/11 | 443.5 | 445 | 436 | 436.5 | -5.5 | -1.2% | 199,200 |
| 2010/05/10 | 440 | 442 | 437 | 442 | ±0 | ±0% | 135,000 |
| 2010/05/07 | 436 | 449 | 436 | 442 | -9.5 | -2.1% | 218,200 |
| 2010/05/06 | 448.5 | 457 | 444.5 | 451.5 | -1 | -0.2% | 247,200 |
| 2010/04/30 | 439.5 | 455 | 439.5 | 452.5 | +20.5 | +4.7% | 433,600 |
| 2010/04/28 | 435 | 435 | 427.5 | 432 | -9 | -2% | 197,800 |
| 2010/04/27 | 441.5 | 442.5 | 439.5 | 441 | -0.5 | -0.1% | 101,000 |
| 2010/04/26 | 439 | 443 | 437 | 441.5 | +3 | +0.7% | 108,000 |
| 2010/04/23 | 441.5 | 441.5 | 437 | 438.5 | -1 | -0.2% | 75,800 |
| 2010/04/22 | 440 | 441.5 | 436 | 439.5 | -0.5 | -0.1% | 87,600 |
| 2010/04/21 | 439 | 440 | 438 | 440 | +3.5 | +0.8% | 81,000 |
| 2010/04/20 | 438 | 438 | 433 | 436.5 | -1.5 | -0.3% | 84,000 |
| 2010/04/19 | 436.5 | 441.5 | 435.5 | 438 | -6 | -1.4% | 117,400 |
| 2010/04/16 | 450 | 450.5 | 441.5 | 444 | -7 | -1.6% | 221,000 |
| 2010/04/15 | 451 | 453 | 450.5 | 451 | -1 | -0.2% | 100,200 |
| 2010/04/14 | 453.5 | 455 | 452 | 452 | -1 | -0.2% | 54,000 |
| 2010/04/13 | 456 | 456 | 451.5 | 453 | -2.5 | -0.5% | 126,800 |
| 2010/04/12 | 457.5 | 458.5 | 454.5 | 455.5 | ±0 | ±0% | 82,800 |
| 2010/04/09 | 454 | 456.5 | 450.5 | 455.5 | +1.5 | +0.3% | 102,200 |
| 2010/04/08 | 456.5 | 456.5 | 452.5 | 454 | -2 | -0.4% | 120,400 |
| 2010/04/07 | 450.5 | 456.5 | 450.5 | 456 | +4 | +0.9% | 163,400 |
| 2010/04/06 | 456.5 | 456.5 | 451 | 452 | -2.5 | -0.6% | 177,800 |
| 2010/04/05 | 457 | 458.5 | 451 | 454.5 | -1.5 | -0.3% | 279,800 |
| 2010/04/02 | 467.5 | 470 | 456 | 456 | -11.5 | -2.5% | 383,600 |
| 2010/04/01 | 469 | 474 | 463.5 | 467.5 | -1.5 | -0.3% | 346,400 |
| 2010/03/31 | 461 | 474 | 461 | 469 | +19 | +4.2% | 704,200 |
| 2010/03/30 | 437 | 450 | 437 | 450 | +15 | +3.4% | 331,000 |
| 2010/03/29 | 429.5 | 435.5 | 425.5 | 435 | +3 | +0.7% | 230,800 |
3651～
3700
件表示中 / 6951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 | 222,400円 | +0.4% | -8.4% | 2.38% | 28.55倍 | 1.60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 | 305,000円 | +5.1% | -7.0% | 2.62% | 20.02倍 | 0.83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 |
| 杏林製薬 | 147,600円 | -2.4% | -52.3% | 3.86% | 17.67倍 | 0.62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 | 85,200円 | +20.3% | - | 0.00% | 150.26倍 | 1.12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 |
| あすかＨＤ | 225,400円 | +16.9% | +33.2% | 2.44% | 12.29倍 | 0.98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
