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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 528.9 | 528.9 | 515.6 | 515.6 | -22.2 | -4.1% | 23,850 |
| 2003/08/27 | 533.3 | 537.8 | 528.9 | 537.8 | +4.5 | +0.8% | 62,775 |
| 2003/08/26 | 533.3 | 537.8 | 533.3 | 533.3 | ±0 | ±0% | 52,425 |
| 2003/08/25 | 533.3 | 537.8 | 533.3 | 533.3 | -4.5 | -0.8% | 51,300 |
| 2003/08/22 | 542.2 | 542.2 | 533.3 | 537.8 | ±0 | ±0% | 64,800 |
| 2003/08/21 | 533.3 | 537.8 | 533.3 | 537.8 | +8.9 | +1.7% | 66,600 |
| 2003/08/20 | 528.9 | 537.8 | 520 | 528.9 | +4.5 | +0.9% | 82,800 |
| 2003/08/19 | 533.3 | 533.3 | 515.6 | 524.4 | -8.9 | -1.7% | 77,625 |
| 2003/08/18 | 546.7 | 546.7 | 528.9 | 533.3 | ±0 | ±0% | 46,350 |
| 2003/08/15 | 524.4 | 542.2 | 524.4 | 533.3 | +13.3 | +2.6% | 149,400 |
| 2003/08/14 | 520 | 524.4 | 520 | 520 | +17.8 | +3.5% | 15,525 |
| 2003/08/13 | 524.4 | 528.9 | 502.2 | 502.2 | -17.8 | -3.4% | 11,475 |
| 2003/08/12 | 511.1 | 528.9 | 511.1 | 520 | +8.9 | +1.7% | 22,725 |
| 2003/08/11 | 502.2 | 511.1 | 493.3 | 511.1 | +13.3 | +2.7% | 15,525 |
| 2003/08/08 | 493.3 | 497.8 | 484.4 | 497.8 | +4.5 | +0.9% | 73,800 |
| 2003/08/07 | 524.4 | 528.9 | 488.9 | 493.3 | -31.1 | -5.9% | 130,500 |
| 2003/08/06 | 537.8 | 537.8 | 524.4 | 524.4 | -13.4 | -2.5% | 61,200 |
| 2003/08/05 | 542.2 | 542.2 | 533.3 | 537.8 | -4.4 | -0.8% | 20,700 |
| 2003/08/04 | 551.1 | 551.1 | 537.8 | 542.2 | -4.5 | -0.8% | 9,000 |
| 2003/08/01 | 542.2 | 551.1 | 537.8 | 546.7 | +8.9 | +1.7% | 13,950 |
| 2003/07/31 | 542.2 | 551.1 | 537.8 | 537.8 | -4.4 | -0.8% | 23,175 |
| 2003/07/30 | 537.8 | 542.2 | 537.8 | 542.2 | +4.4 | +0.8% | 28,575 |
| 2003/07/29 | 537.8 | 546.7 | 537.8 | 537.8 | ±0 | ±0% | 42,300 |
| 2003/07/28 | 555.6 | 555.6 | 533.3 | 537.8 | -22.2 | -4% | 147,150 |
| 2003/07/25 | 555.6 | 560 | 555.6 | 560 | +13.3 | +2.4% | 4,275 |
| 2003/07/24 | 560 | 560 | 546.7 | 546.7 | +4.5 | +0.8% | 3,150 |
| 2003/07/23 | 555.6 | 555.6 | 542.2 | 542.2 | -13.4 | -2.4% | 32,400 |
| 2003/07/22 | 560 | 573.3 | 551.1 | 555.6 | -4.4 | -0.8% | 31,275 |
| 2003/07/18 | 564.4 | 564.4 | 555.6 | 560 | -13.3 | -2.3% | 5,850 |
| 2003/07/17 | 555.6 | 573.3 | 555.6 | 573.3 | +8.9 | +1.6% | 25,425 |
| 2003/07/16 | 564.4 | 564.4 | 551.1 | 564.4 | -13.4 | -2.3% | 25,425 |
| 2003/07/15 | 564.4 | 591.1 | 551.1 | 577.8 | +13.4 | +2.4% | 60,075 |
| 2003/07/14 | 595.6 | 595.6 | 564.4 | 564.4 | -31.2 | -5.2% | 75,825 |
| 2003/07/11 | 595.6 | 595.6 | 582.2 | 595.6 | +4.5 | +0.8% | 155,025 |
| 2003/07/10 | 560 | 591.1 | 555.6 | 591.1 | +44.4 | +8.1% | 285,075 |
| 2003/07/09 | 546.7 | 555.6 | 542.2 | 546.7 | +8.9 | +1.7% | 98,775 |
| 2003/07/08 | 546.7 | 546.7 | 537.8 | 537.8 | -4.4 | -0.8% | 139,500 |
| 2003/07/07 | 542.2 | 546.7 | 537.8 | 542.2 | ±0 | ±0% | 66,375 |
| 2003/07/04 | 542.2 | 546.7 | 537.8 | 542.2 | +4.4 | +0.8% | 56,025 |
| 2003/07/03 | 542.2 | 542.2 | 537.8 | 537.8 | ±0 | ±0% | 55,350 |
| 2003/07/02 | 542.2 | 546.7 | 537.8 | 537.8 | ±0 | ±0% | 136,350 |
| 2003/07/01 | 537.8 | 546.7 | 533.3 | 537.8 | +4.5 | +0.8% | 100,800 |
| 2003/06/30 | 537.8 | 537.8 | 533.3 | 533.3 | -4.5 | -0.8% | 22,050 |
| 2003/06/27 | 533.3 | 537.8 | 528.9 | 537.8 | +4.5 | +0.8% | 31,950 |
| 2003/06/26 | 537.8 | 542.2 | 533.3 | 533.3 | -4.5 | -0.8% | 45,225 |
| 2003/06/25 | 542.2 | 546.7 | 537.8 | 537.8 | +4.5 | +0.8% | 18,900 |
| 2003/06/24 | 537.8 | 542.2 | 533.3 | 533.3 | -8.9 | -1.6% | 36,000 |
| 2003/06/23 | 555.6 | 560 | 533.3 | 542.2 | -13.4 | -2.4% | 119,250 |
| 2003/06/20 | 555.6 | 560 | 551.1 | 555.6 | -4.4 | -0.8% | 11,700 |
| 2003/06/19 | 555.6 | 568.9 | 555.6 | 560 | ±0 | ±0% | 24,075 |
5201～
5250
件表示中 / 6840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 | 81,000円 | +10.5% | +169.1% | 3.70% | 12.81倍 | 0.59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 |
| あすかＨＤ | 203,600円 | +0.3% | +2.7% | 2.46% | 11.55倍 | 0.90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 |
| タウンズ | 56,300円 | +4.6% | +6.1% | 4.97% | 9.46倍 | 4.17倍 |
|
院内で行う迅速抗原検査の体外診断薬専業大手。新型コロナ、インフルなど呼吸器感染症得意 |
| クオリプス | 518,000円 | +652.2% | - | 0.00% | - | 7.45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 |
| 富士製薬 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49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
