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 |
|---|---|---|---|---|---|---|---|
| 2003/08/05 | 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 |
| 2003/06/18 | 555.6 | 568.9 | 551.1 | 560 | +13.3 | +2.4% | 62,775 |
| 2003/06/17 | 537.8 | 555.6 | 537.8 | 546.7 | +8.9 | +1.7% | 23,625 |
| 2003/06/16 | 542.2 | 555.6 | 533.3 | 537.8 | -13.3 | -2.4% | 43,425 |
| 2003/06/13 | 551.1 | 555.6 | 542.2 | 551.1 | ±0 | ±0% | 65,925 |
| 2003/06/12 | 551.1 | 564.4 | 546.7 | 551.1 | ±0 | ±0% | 58,950 |
| 2003/06/11 | 564.4 | 564.4 | 542.2 | 551.1 | -22.2 | -3.9% | 122,175 |
| 2003/06/10 | 573.3 | 577.8 | 564.4 | 573.3 | ±0 | ±0% | 18,225 |
| 2003/06/09 | 577.8 | 582.2 | 564.4 | 573.3 | ±0 | ±0% | 58,050 |
| 2003/06/06 | 577.8 | 577.8 | 573.3 | 573.3 | -4.5 | -0.8% | 13,950 |
| 2003/06/05 | 577.8 | 577.8 | 568.9 | 577.8 | +8.9 | +1.6% | 38,250 |
| 2003/06/04 | 577.8 | 582.2 | 568.9 | 568.9 | ±0 | ±0% | 98,100 |
| 2003/06/03 | 564.4 | 573.3 | 560 | 568.9 | +4.5 | +0.8% | 29,250 |
| 2003/06/02 | 564.4 | 577.8 | 564.4 | 564.4 | ±0 | ±0% | 58,500 |
| 2003/05/30 | 573.3 | 573.3 | 551.1 | 564.4 | +4.4 | +0.8% | 66,375 |
| 2003/05/29 | 582.2 | 586.7 | 555.6 | 560 | -22.2 | -3.8% | 98,100 |
| 2003/05/28 | 555.6 | 595.6 | 555.6 | 582.2 | +26.6 | +4.8% | 123,525 |
| 2003/05/27 | 555.6 | 555.6 | 533.3 | 555.6 | ±0 | ±0% | 114,300 |
5401～
5450
件表示中 / 7023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 | +150.0% | - | 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
