生化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 1,500 | 1,530 | 1,483.3 | 1,496.7 | -30 | -2% | 448,650 |
| 2005/03/24 | 1,533.3 | 1,553.3 | 1,510 | 1,526.7 | +16.7 | +1.1% | 595,350 |
| 2005/03/23 | 1,553.3 | 1,573.3 | 1,433.3 | 1,510 | -176.7 | -10.5% | 1,212,900 |
| 2005/03/22 | 2,000 | 2,006.7 | 1,686.7 | 1,686.7 | -266.6 | -13.6% | 1,064,400 |
| 2005/03/18 | 1,686.7 | 1,953.3 | 1,676.7 | 1,953.3 | +266.6 | +15.8% | 853,200 |
| 2005/03/17 | 1,503.3 | 1,693.3 | 1,500 | 1,686.7 | +163.4 | +10.7% | 387,900 |
| 2005/03/16 | 1,563.3 | 1,563.3 | 1,503.3 | 1,523.3 | -26.7 | -1.7% | 339,300 |
| 2005/03/15 | 1,486.7 | 1,570 | 1,486.7 | 1,550 | +90 | +6.2% | 395,250 |
| 2005/03/14 | 1,366.7 | 1,480 | 1,363.3 | 1,460 | +123.3 | +9.2% | 436,500 |
| 2005/03/11 | 1,330 | 1,343.3 | 1,320 | 1,336.7 | +26.7 | +2% | 225,900 |
| 2005/03/10 | 1,325.3 | 1,329.3 | 1,310 | 1,310 | -12 | -0.9% | 205,950 |
| 2005/03/09 | 1,273.3 | 1,325.3 | 1,272 | 1,322 | +52 | +4.1% | 271,200 |
| 2005/03/08 | 1,266.7 | 1,278.7 | 1,262.7 | 1,270 | +16.7 | +1.3% | 179,550 |
| 2005/03/07 | 1,281.3 | 1,283.3 | 1,248 | 1,253.3 | -25.4 | -2% | 317,700 |
| 2005/03/04 | 1,286.7 | 1,300 | 1,278.7 | 1,278.7 | +0.7 | +0.1% | 194,100 |
| 2005/03/03 | 1,312.7 | 1,312.7 | 1,237.3 | 1,278 | -22 | -1.7% | 490,950 |
| 2005/03/02 | 1,280 | 1,343.3 | 1,280 | 1,300 | +146.7 | +12.7% | 1,293,150 |
| 2005/03/01 | 1,133.3 | 1,192 | 1,132.7 | 1,153.3 | +6.6 | +0.6% | 1,017,150 |
| 2005/02/28 | 1,078.7 | 1,146.7 | 1,071.3 | 1,146.7 | +80 | +7.5% | 1,550,400 |
| 2005/02/25 | 1,066.7 | 1,083.3 | 1,063.3 | 1,066.7 | +4.7 | +0.4% | 743,700 |
| 2005/02/24 | 1,073.3 | 1,076.7 | 1,058.7 | 1,062 | -11.3 | -1.1% | 486,900 |
| 2005/02/23 | 1,058.7 | 1,073.3 | 1,058.7 | 1,073.3 | -5.4 | -0.5% | 370,950 |
| 2005/02/22 | 1,065.3 | 1,079.3 | 1,058.7 | 1,078.7 | +16 | +1.5% | 480,750 |
| 2005/02/21 | 1,026.7 | 1,073.3 | 1,025.3 | 1,062.7 | +56 | +5.6% | 862,650 |
| 2005/02/18 | 989.3 | 1,006.7 | 988.7 | 1,006.7 | +19.4 | +2% | 233,700 |
| 2005/02/17 | 996.7 | 998.7 | 986.7 | 987.3 | -9.4 | -0.9% | 62,850 |
| 2005/02/16 | 1,002.7 | 1,011.3 | 995.3 | 996.7 | -6.6 | -0.7% | 220,050 |
| 2005/02/15 | 1,012 | 1,012.7 | 1,003.3 | 1,003.3 | -1.4 | -0.1% | 143,700 |
| 2005/02/14 | 1,000 | 1,012.7 | 999.3 | 1,004.7 | +14.7 | +1.5% | 289,950 |
| 2005/02/10 | 995.3 | 995.3 | 989.3 | 990 | ±0 | ±0% | 58,050 |
| 2005/02/09 | 986.7 | 995.3 | 986.7 | 990 | +3.3 | +0.3% | 83,250 |
| 2005/02/08 | 988 | 992 | 980 | 986.7 | -5.3 | -0.5% | 98,700 |
| 2005/02/07 | 1,003.3 | 1,004.7 | 988.7 | 992 | -7.3 | -0.7% | 118,500 |
| 2005/02/04 | 1,000.7 | 1,009.3 | 994 | 999.3 | +19.3 | +2% | 366,600 |
| 2005/02/03 | 973.3 | 980.7 | 966.7 | 980 | +9.3 | +1% | 147,750 |
| 2005/02/02 | 968.7 | 972.7 | 966 | 970.7 | +2 | +0.2% | 112,050 |
| 2005/02/01 | 972.7 | 972.7 | 962 | 968.7 | +4 | +0.4% | 72,750 |
| 2005/01/31 | 972.7 | 972.7 | 959.3 | 964.7 | -0.6 | -0.1% | 92,250 |
| 2005/01/28 | 977.3 | 978 | 956 | 965.3 | -10.7 | -1.1% | 92,850 |
| 2005/01/27 | 974.7 | 982 | 972 | 976 | +7.3 | +0.8% | 191,100 |
| 2005/01/26 | 956.7 | 970 | 956 | 968.7 | +12.7 | +1.3% | 258,900 |
| 2005/01/25 | 962.7 | 968 | 947.3 | 956 | -2 | -0.2% | 123,450 |
| 2005/01/24 | 944.7 | 958 | 938.7 | 958 | +12 | +1.3% | 126,600 |
| 2005/01/21 | 946.7 | 947.3 | 941.3 | 946 | -1.3 | -0.1% | 60,900 |
| 2005/01/20 | 946.7 | 949.3 | 944.7 | 947.3 | +1.3 | +0.1% | 61,800 |
| 2005/01/19 | 944 | 948 | 944 | 946 | +2 | +0.2% | 148,350 |
| 2005/01/18 | 947.3 | 949.3 | 943.3 | 944 | -0.7 | -0.1% | 85,200 |
| 2005/01/17 | 940 | 948.7 | 940 | 944.7 | +9.4 | +1% | 64,350 |
| 2005/01/14 | 940 | 946.7 | 930 | 935.3 | -9.4 | -1% | 66,150 |
| 2005/01/13 | 966.7 | 967.3 | 944.7 | 944.7 | -28.6 | -2.9% | 92,550 |
5001～
5050
件表示中 / 7024件
類似銘柄と比較する
現在ご覧いただいている「生化学」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 |
|---|---|---|---|---|---|---|---|---|
| 生化学 | 66,100円 | -9.6% | -30.2% | 4.54% | 26.74倍 | 0.49倍 |
|
複合糖質で独自性。開発は関節疾患関連に特化。２種のヒアルロン酸製剤は科研と参天が販売 |
| クオリプス | 717,000円 | +237.1% | - | 0.00% | - | 10.69倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| ヘリオス | 48,600円 | +78.6% | - | 0.00% | - | 44.71倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| ダイト | 124,000円 | +3.7% | +10.9% | 3.23% | 16.17倍 | 0.72倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| 富士製薬 | 145,500円 | +15.7% | +5.3% | 3.13% | 10.53倍 | 0.78倍 |
|
女性医療、急性期医療の２領域に強い後発薬メーカー。注射剤が主体。新薬・バイオ後続品も |
市場注目の銘柄
チャート関連のコラム
