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 |
|---|---|---|---|---|---|---|---|
| 2009/08/12 | 459 | 462 | 457.5 | 458 | -4 | -0.9% | 52,200 |
| 2009/08/11 | 460.5 | 463.5 | 459 | 462 | +2.5 | +0.5% | 70,000 |
| 2009/08/10 | 460 | 465.5 | 455 | 459.5 | +2 | +0.4% | 110,200 |
| 2009/08/07 | 456 | 460 | 450 | 457.5 | ±0 | ±0% | 98,400 |
| 2009/08/06 | 456 | 461 | 455.5 | 457.5 | -3.5 | -0.8% | 74,800 |
| 2009/08/05 | 461 | 464.5 | 455.5 | 461 | +4 | +0.9% | 149,600 |
| 2009/08/04 | 455 | 465.5 | 449 | 457 | +5 | +1.1% | 247,000 |
| 2009/08/03 | 440 | 453.5 | 440 | 452 | +12.5 | +2.8% | 178,000 |
| 2009/07/31 | 441 | 443 | 437.5 | 439.5 | +3.5 | +0.8% | 72,200 |
| 2009/07/30 | 438.5 | 441.5 | 435 | 436 | -4.5 | -1% | 105,200 |
| 2009/07/29 | 440 | 440.5 | 436 | 440.5 | +3 | +0.7% | 110,600 |
| 2009/07/28 | 435 | 442.5 | 433 | 437.5 | +5.5 | +1.3% | 175,600 |
| 2009/07/27 | 425.5 | 435 | 425.5 | 432 | +9.5 | +2.2% | 196,400 |
| 2009/07/24 | 422 | 423.5 | 418.5 | 422.5 | +4 | +1% | 104,400 |
| 2009/07/23 | 420.5 | 420.5 | 416 | 418.5 | -0.5 | -0.1% | 74,200 |
| 2009/07/22 | 418.5 | 420.5 | 410 | 419 | +4 | +1% | 109,000 |
| 2009/07/21 | 410 | 416 | 407 | 415 | +9.5 | +2.3% | 120,200 |
| 2009/07/17 | 404.5 | 408 | 402.5 | 405.5 | +4.5 | +1.1% | 59,400 |
| 2009/07/16 | 401.5 | 405 | 401 | 401 | ±0 | ±0% | 53,000 |
| 2009/07/15 | 400 | 403.5 | 399 | 401 | +2 | +0.5% | 67,200 |
| 2009/07/14 | 401 | 402.5 | 397 | 399 | +1 | +0.3% | 60,400 |
| 2009/07/13 | 401 | 406 | 398 | 398 | -7.5 | -1.8% | 102,600 |
| 2009/07/10 | 402.5 | 409.5 | 400 | 405.5 | +3.5 | +0.9% | 105,800 |
| 2009/07/09 | 402 | 404.5 | 401 | 402 | -5 | -1.2% | 77,400 |
| 2009/07/08 | 408.5 | 410 | 403.5 | 407 | -5 | -1.2% | 71,400 |
| 2009/07/07 | 412 | 413 | 408.5 | 412 | +1.5 | +0.4% | 78,200 |
| 2009/07/06 | 405.5 | 412.5 | 405.5 | 410.5 | +2.5 | +0.6% | 73,200 |
| 2009/07/03 | 404.5 | 409.5 | 402.5 | 408 | -1.5 | -0.4% | 64,600 |
| 2009/07/02 | 410 | 412.5 | 405 | 409.5 | +1 | +0.2% | 74,800 |
| 2009/07/01 | 410 | 413 | 407.5 | 408.5 | -4 | -1% | 85,600 |
| 2009/06/30 | 416 | 417.5 | 407.5 | 412.5 | ±0 | ±0% | 135,400 |
| 2009/06/29 | 420 | 420 | 408.5 | 412.5 | +2 | +0.5% | 127,400 |
| 2009/06/26 | 415.5 | 416 | 405 | 410.5 | ±0 | ±0% | 98,800 |
| 2009/06/25 | 409 | 415.5 | 406.5 | 410.5 | +6 | +1.5% | 156,000 |
| 2009/06/24 | 402.5 | 410 | 401 | 404.5 | +1 | +0.2% | 120,800 |
| 2009/06/23 | 407.5 | 412.5 | 401.5 | 403.5 | -14 | -3.4% | 159,400 |
| 2009/06/22 | 420 | 420.5 | 406 | 417.5 | +4 | +1% | 341,400 |
| 2009/06/19 | 400 | 413.5 | 397 | 413.5 | +19.5 | +4.9% | 523,000 |
| 2009/06/18 | 384.5 | 395.5 | 379 | 394 | +17 | +4.5% | 273,400 |
| 2009/06/17 | 379.5 | 382.5 | 376.5 | 377 | -7.5 | -2% | 66,200 |
| 2009/06/16 | 381.5 | 384.5 | 377.5 | 384.5 | -1.5 | -0.4% | 103,600 |
| 2009/06/15 | 386.5 | 388 | 382 | 386 | +4.5 | +1.2% | 71,200 |
| 2009/06/12 | 382 | 390 | 380 | 381.5 | +9.5 | +2.6% | 172,600 |
| 2009/06/11 | 375 | 375 | 371.5 | 372 | +1 | +0.3% | 43,200 |
| 2009/06/10 | 368 | 372.5 | 365.5 | 371 | +4 | +1.1% | 91,400 |
| 2009/06/09 | 370 | 372.5 | 364 | 367 | -5.5 | -1.5% | 163,600 |
| 2009/06/08 | 372.5 | 377.5 | 370 | 372.5 | -3 | -0.8% | 143,600 |
| 2009/06/05 | 376.5 | 377 | 373.5 | 375.5 | -2 | -0.5% | 54,600 |
| 2009/06/04 | 374.5 | 379.5 | 374.5 | 377.5 | -2 | -0.5% | 47,200 |
| 2009/06/03 | 376 | 380 | 376 | 379.5 | +1 | +0.3% | 88,000 |
3851～
3900
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
