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 |
|---|---|---|---|---|---|---|---|
| 2010/01/13 | 421 | 425.5 | 421 | 423.5 | +0.5 | +0.1% | 71,400 |
| 2010/01/12 | 419 | 423.5 | 418.5 | 423 | -0.5 | -0.1% | 88,400 |
| 2010/01/08 | 421 | 423.5 | 420 | 423.5 | +0.5 | +0.1% | 166,200 |
| 2010/01/07 | 422.5 | 424.5 | 419 | 423 | +1 | +0.2% | 85,400 |
| 2010/01/06 | 420.5 | 422.5 | 420 | 422 | +0.5 | +0.1% | 78,800 |
| 2010/01/05 | 425.5 | 425.5 | 421.5 | 421.5 | -5 | -1.2% | 123,800 |
| 2010/01/04 | 428 | 430 | 425 | 426.5 | -2.5 | -0.6% | 51,600 |
| 2009/12/30 | 433.5 | 433.5 | 425.5 | 429 | -3 | -0.7% | 86,400 |
| 2009/12/29 | 433.5 | 433.5 | 428.5 | 432 | +3.5 | +0.8% | 80,000 |
| 2009/12/28 | 429 | 431 | 425.5 | 428.5 | +4.5 | +1.1% | 94,600 |
| 2009/12/25 | 427 | 427 | 421.5 | 424 | -5 | -1.2% | 109,600 |
| 2009/12/24 | 431 | 431 | 426 | 429 | +1.5 | +0.4% | 107,000 |
| 2009/12/22 | 421 | 429.5 | 415 | 427.5 | +4.5 | +1.1% | 187,800 |
| 2009/12/21 | 429.5 | 430 | 421.5 | 423 | -4.5 | -1.1% | 117,400 |
| 2009/12/18 | 428 | 429 | 422 | 427.5 | -4.5 | -1% | 193,400 |
| 2009/12/17 | 444.5 | 448 | 430.5 | 432 | -7.5 | -1.7% | 313,400 |
| 2009/12/16 | 431 | 439.5 | 430.5 | 439.5 | +18.5 | +4.4% | 338,000 |
| 2009/12/15 | 410.5 | 424 | 408.5 | 421 | +16 | +4% | 281,800 |
| 2009/12/14 | 410 | 410 | 402.5 | 405 | -3.5 | -0.9% | 63,600 |
| 2009/12/11 | 404.5 | 408.5 | 400.5 | 408.5 | +0.5 | +0.1% | 120,200 |
| 2009/12/10 | 420 | 420.5 | 405.5 | 408 | -7.5 | -1.8% | 164,600 |
| 2009/12/09 | 422.5 | 422.5 | 410 | 415.5 | -6.5 | -1.5% | 127,800 |
| 2009/12/08 | 422.5 | 425 | 421 | 422 | -1 | -0.2% | 54,800 |
| 2009/12/07 | 425.5 | 429.5 | 421 | 423 | ±0 | ±0% | 73,000 |
| 2009/12/04 | 426 | 429 | 421 | 423 | -3 | -0.7% | 96,000 |
| 2009/12/03 | 418.5 | 426 | 418.5 | 426 | +8 | +1.9% | 89,800 |
| 2009/12/02 | 415.5 | 420.5 | 414.5 | 418 | +4 | +1% | 141,800 |
| 2009/12/01 | 405.5 | 414 | 405.5 | 414 | +4.5 | +1.1% | 110,800 |
| 2009/11/30 | 405.5 | 410 | 405 | 409.5 | +2.5 | +0.6% | 141,400 |
| 2009/11/27 | 412.5 | 414.5 | 406 | 407 | -9.5 | -2.3% | 155,400 |
| 2009/11/26 | 416 | 425.5 | 413.5 | 416.5 | ±0 | ±0% | 66,600 |
| 2009/11/25 | 415 | 417.5 | 413 | 416.5 | -1.5 | -0.4% | 97,200 |
| 2009/11/24 | 434.5 | 434.5 | 417.5 | 418 | -11.5 | -2.7% | 140,400 |
| 2009/11/20 | 432 | 434.5 | 423 | 429.5 | -2.5 | -0.6% | 193,200 |
| 2009/11/19 | 413.5 | 438.5 | 412.5 | 432 | +22.5 | +5.5% | 319,200 |
| 2009/11/18 | 407.5 | 419 | 402.5 | 409.5 | -9.5 | -2.3% | 303,600 |
| 2009/11/17 | 438 | 441 | 417 | 419 | -24 | -5.4% | 289,200 |
| 2009/11/16 | 456 | 457.5 | 441.5 | 443 | -12 | -2.6% | 135,600 |
| 2009/11/13 | 447.5 | 459 | 444 | 455 | +1.5 | +0.3% | 216,000 |
| 2009/11/12 | 465.5 | 467 | 451 | 453.5 | -19 | -4% | 203,400 |
| 2009/11/11 | 485 | 489 | 468 | 472.5 | -17.5 | -3.6% | 235,800 |
| 2009/11/10 | 498 | 498.5 | 488 | 490 | -9 | -1.8% | 149,800 |
| 2009/11/09 | 505 | 505.5 | 493.5 | 499 | -6 | -1.2% | 90,800 |
| 2009/11/06 | 503.5 | 514.5 | 503 | 505 | -3.5 | -0.7% | 181,000 |
| 2009/11/05 | 527.5 | 527.5 | 503 | 508.5 | -18.5 | -3.5% | 204,600 |
| 2009/11/04 | 527.5 | 530.5 | 522.5 | 527 | -7.5 | -1.4% | 157,200 |
| 2009/11/02 | 525 | 537 | 524.5 | 534.5 | +2.5 | +0.5% | 171,600 |
| 2009/10/30 | 539.5 | 539.5 | 524.5 | 532 | +2.5 | +0.5% | 170,600 |
| 2009/10/29 | 525 | 537 | 521 | 529.5 | -10.5 | -1.9% | 345,800 |
| 2009/10/28 | 549 | 552.5 | 532.5 | 540 | +11 | +2.1% | 666,800 |
3751～
3800
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
