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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 537.8 | 564.4 | 533.3 | 551.1 | +17.8 | +3.3% | 218,250 |
| 2002/06/12 | 533.3 | 537.8 | 515.6 | 533.3 | -4.5 | -0.8% | 162,000 |
| 2002/06/11 | 537.8 | 551.1 | 537.8 | 537.8 | -4.4 | -0.8% | 58,500 |
| 2002/06/10 | 546.7 | 555.6 | 537.8 | 542.2 | -4.5 | -0.8% | 36,000 |
| 2002/06/07 | 555.6 | 564.4 | 537.8 | 546.7 | -8.9 | -1.6% | 150,750 |
| 2002/06/06 | 555.6 | 582.2 | 551.1 | 555.6 | +4.5 | +0.8% | 252,000 |
| 2002/06/05 | 533.3 | 551.1 | 520 | 551.1 | +17.8 | +3.3% | 218,250 |
| 2002/06/04 | 555.6 | 560 | 533.3 | 533.3 | -26.7 | -4.8% | 146,250 |
| 2002/06/03 | 555.6 | 564.4 | 524.4 | 560 | -4.4 | -0.8% | 247,500 |
| 2002/05/31 | 595.6 | 595.6 | 533.3 | 564.4 | -40 | -6.6% | 459,000 |
| 2002/05/30 | 524.4 | 613.3 | 520 | 604.4 | +80 | +15.3% | 2,542,500 |
| 2002/05/29 | 493.3 | 533.3 | 484.4 | 524.4 | +35.5 | +7.3% | 1,019,250 |
| 2002/05/28 | 448.9 | 488.9 | 444.4 | 488.9 | +44.5 | +10% | 420,750 |
| 2002/05/27 | 422.2 | 448.9 | 422.2 | 444.4 | +22.2 | +5.3% | 123,750 |
| 2002/05/24 | 440 | 448.9 | 417.8 | 422.2 | -26.7 | -5.9% | 139,500 |
| 2002/05/23 | 462.2 | 466.7 | 440 | 448.9 | -8.9 | -1.9% | 474,750 |
| 2002/05/22 | 377.8 | 466.7 | 375.6 | 457.8 | +88.9 | +24.1% | 821,250 |
| 2002/05/21 | 371.1 | 371.1 | 368.9 | 368.9 | ±0 | ±0% | 4,500 |
| 2002/05/20 | 368.9 | 373.3 | 366.7 | 368.9 | +2.2 | +0.6% | 38,250 |
| 2002/05/17 | 360 | 366.7 | 360 | 366.7 | +2.3 | +0.6% | 20,250 |
| 2002/05/16 | 364.4 | 365.3 | 364.4 | 364.4 | -0.9 | -0.2% | 4,500 |
| 2002/05/15 | 367.1 | 368.9 | 365.3 | 365.3 | -3.6 | -1% | 22,500 |
| 2002/05/14 | 366.7 | 368.9 | 366.7 | 368.9 | +2.2 | +0.6% | 15,750 |
| 2002/05/13 | 366.7 | 366.7 | 364.4 | 366.7 | +2.3 | +0.6% | 6,750 |
| 2002/05/10 | 364.4 | 368.9 | 360 | 364.4 | ±0 | ±0% | 11,250 |
| 2002/05/09 | 364.4 | 367.6 | 364.4 | 364.4 | -2.7 | -0.7% | 27,000 |
| 2002/05/08 | 368.9 | 368.9 | 365.8 | 367.1 | -6.2 | -1.7% | 6,750 |
| 2002/05/07 | 371.1 | 373.3 | 364.4 | 373.3 | ±0 | ±0% | 29,250 |
| 2002/05/02 | 364.4 | 373.3 | 364.4 | 373.3 | +8.9 | +2.4% | 24,750 |
| 2002/05/01 | 366.7 | 366.7 | 364.4 | 364.4 | -2.3 | -0.6% | 33,750 |
| 2002/04/30 | 366.7 | 368.9 | 364.4 | 366.7 | ±0 | ±0% | 13,500 |
| 2002/04/26 | 373.3 | 375.6 | 366.7 | 366.7 | +2.3 | +0.6% | 27,000 |
| 2002/04/25 | 357.8 | 364.4 | 355.6 | 364.4 | +4.4 | +1.2% | 63,000 |
| 2002/04/24 | 371.1 | 371.1 | 355.6 | 360 | -4.4 | -1.2% | 56,250 |
| 2002/04/23 | 362.2 | 364.4 | 362.2 | 364.4 | +2.2 | +0.6% | 11,250 |
| 2002/04/22 | 360 | 362.2 | 360 | 362.2 | +2.2 | +0.6% | 31,500 |
| 2002/04/19 | 358.2 | 360 | 355.6 | 360 | -4.4 | -1.2% | 22,500 |
| 2002/04/18 | 371.1 | 371.1 | 360 | 364.4 | ±0 | ±0% | 36,000 |
| 2002/04/17 | 364.4 | 366.7 | 364.4 | 364.4 | -4.5 | -1.2% | 33,750 |
| 2002/04/16 | 366.7 | 368.9 | 364.4 | 368.9 | ±0 | ±0% | 13,500 |
| 2002/04/15 | 366.7 | 368.9 | 366.7 | 368.9 | ±0 | ±0% | 47,250 |
| 2002/04/12 | 364.4 | 373.3 | 364.4 | 368.9 | +2.2 | +0.6% | 72,000 |
| 2002/04/11 | 368.9 | 368.9 | 366.7 | 366.7 | -2.2 | -0.6% | 6,750 |
| 2002/04/10 | 366.7 | 368.9 | 366.7 | 368.9 | ±0 | ±0% | 45,000 |
| 2002/04/09 | 377.8 | 377.8 | 368.9 | 368.9 | -8.9 | -2.4% | 36,000 |
| 2002/04/08 | 368.9 | 377.8 | 368.9 | 377.8 | +8.9 | +2.4% | 27,000 |
| 2002/04/05 | 362.2 | 368.9 | 362.2 | 368.9 | +8.9 | +2.5% | 47,250 |
| 2002/04/04 | 364.4 | 371.1 | 360 | 360 | -4.4 | -1.2% | 9,000 |
| 2002/04/03 | 364.4 | 368.9 | 357.8 | 364.4 | -2.3 | -0.6% | 22,500 |
| 2002/04/02 | 364.4 | 371.1 | 364.4 | 366.7 | +2.3 | +0.6% | 18,000 |
5501～
5550
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
