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 |
|---|---|---|---|---|---|---|---|
| 2010/05/18 | 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 |
| 2010/03/26 | 426.5 | 432.5 | 424.5 | 432 | +6 | +1.4% | 149,000 |
| 2010/03/25 | 417.5 | 427 | 417 | 426 | +9 | +2.2% | 228,400 |
| 2010/03/24 | 416 | 419.5 | 412.5 | 417 | +1 | +0.2% | 102,800 |
| 2010/03/23 | 419.5 | 422.5 | 416 | 416 | -3.5 | -0.8% | 85,800 |
| 2010/03/19 | 422 | 422 | 418 | 419.5 | ±0 | ±0% | 62,200 |
| 2010/03/18 | 422.5 | 422.5 | 418.5 | 419.5 | +2 | +0.5% | 57,800 |
| 2010/03/17 | 419.5 | 419.5 | 416.5 | 417.5 | +2.5 | +0.6% | 43,000 |
| 2010/03/16 | 415 | 416.5 | 413.5 | 415 | -1 | -0.2% | 50,800 |
| 2010/03/15 | 417.5 | 419.5 | 412.5 | 416 | +2 | +0.5% | 61,400 |
| 2010/03/12 | 413 | 417.5 | 410.5 | 414 | +3.5 | +0.9% | 111,800 |
| 2010/03/11 | 409.5 | 411.5 | 407.5 | 410.5 | +2.5 | +0.6% | 79,600 |
| 2010/03/10 | 406.5 | 410 | 405.5 | 408 | +1.5 | +0.4% | 64,600 |
| 2010/03/09 | 409 | 409 | 406 | 406.5 | -1 | -0.2% | 30,200 |
| 2010/03/08 | 409 | 409 | 405 | 407.5 | +1.5 | +0.4% | 44,400 |
| 2010/03/05 | 408.5 | 409 | 402.5 | 406 | +1.5 | +0.4% | 66,000 |
| 2010/03/04 | 406 | 408 | 401.5 | 404.5 | -2.5 | -0.6% | 96,800 |
| 2010/03/03 | 406.5 | 408.5 | 405.5 | 407 | +0.5 | +0.1% | 65,000 |
3751～
3800
件表示中 / 7034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 | 247,500円 | +4.1% | -3.1% | 2.34% | 21.50倍 | 1.87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 | 0.88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 | 211,100円 | +3.1% | -6.5% | 2.27% | 9.79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 | 157,100円 | -2.4% | -52.3% | 3.63% | 18.81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 | 98,400円 | +20.3% | - | 0.00% | 174.47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
