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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 528.9 | 613.3 | 528.9 | 613.3 | +88.9 | +17% | 249,750 |
| 2000/01/05 | 528.9 | 533.3 | 520 | 524.4 | -8.9 | -1.7% | 36,000 |
| 2000/01/04 | 533.3 | 533.3 | 520 | 533.3 | -4.5 | -0.8% | 24,750 |
| 1999/12/30 | 524.4 | 537.8 | 520 | 537.8 | +13.4 | +2.6% | 31,500 |
| 1999/12/29 | 524.4 | 537.8 | 524.4 | 524.4 | ±0 | ±0% | 65,250 |
| 1999/12/28 | 537.8 | 537.8 | 524.4 | 524.4 | -17.8 | -3.3% | 49,500 |
| 1999/12/27 | 533.3 | 542.2 | 524.4 | 542.2 | +13.3 | +2.5% | 33,750 |
| 1999/12/24 | 533.3 | 546.7 | 528.9 | 528.9 | -4.4 | -0.8% | 51,750 |
| 1999/12/22 | 524.4 | 533.3 | 506.7 | 533.3 | +8.9 | +1.7% | 112,500 |
| 1999/12/21 | 524.4 | 537.8 | 524.4 | 524.4 | ±0 | ±0% | 42,750 |
| 1999/12/20 | 542.2 | 551.1 | 520 | 524.4 | -13.4 | -2.5% | 108,000 |
| 1999/12/17 | 555.6 | 555.6 | 537.8 | 537.8 | -17.8 | -3.2% | 65,250 |
| 1999/12/16 | 573.3 | 577.8 | 555.6 | 555.6 | -17.7 | -3.1% | 65,250 |
| 1999/12/15 | 586.7 | 591.1 | 568.9 | 573.3 | -8.9 | -1.5% | 81,000 |
| 1999/12/14 | 600 | 600 | 582.2 | 582.2 | +4.4 | +0.8% | 45,000 |
| 1999/12/13 | 617.8 | 617.8 | 568.9 | 577.8 | -35.5 | -5.8% | 85,500 |
| 1999/12/10 | 595.6 | 613.3 | 586.7 | 613.3 | +26.6 | +4.5% | 33,750 |
| 1999/12/09 | 608.9 | 608.9 | 577.8 | 586.7 | -13.3 | -2.2% | 45,000 |
| 1999/12/08 | 631.1 | 631.1 | 600 | 600 | -31.1 | -4.9% | 29,250 |
| 1999/12/07 | 635.6 | 648.9 | 631.1 | 631.1 | -13.3 | -2.1% | 58,500 |
| 1999/12/06 | 626.7 | 648.9 | 626.7 | 644.4 | +26.6 | +4.3% | 110,250 |
| 1999/12/03 | 635.6 | 635.6 | 613.3 | 617.8 | -17.8 | -2.8% | 87,750 |
| 1999/12/02 | 662.2 | 662.2 | 631.1 | 635.6 | -17.7 | -2.7% | 87,750 |
| 1999/12/01 | 640 | 662.2 | 635.6 | 653.3 | +17.7 | +2.8% | 222,750 |
| 1999/11/30 | 631.1 | 666.7 | 626.7 | 635.6 | +13.4 | +2.2% | 249,750 |
| 1999/11/29 | 635.6 | 635.6 | 622.2 | 622.2 | -17.8 | -2.8% | 146,250 |
| 1999/11/26 | 662.2 | 662.2 | 622.2 | 640 | -17.8 | -2.7% | 128,250 |
| 1999/11/25 | 568.9 | 657.8 | 564.4 | 657.8 | +88.9 | +15.6% | 254,250 |
| 1999/11/24 | 595.6 | 600 | 564.4 | 568.9 | -40 | -6.6% | 67,500 |
| 1999/11/22 | 608.9 | 613.3 | 591.1 | 608.9 | ±0 | ±0% | 85,500 |
| 1999/11/19 | 613.3 | 613.3 | 600 | 608.9 | -4.4 | -0.7% | 60,750 |
| 1999/11/18 | 622.2 | 622.2 | 608.9 | 613.3 | ±0 | ±0% | 101,250 |
| 1999/11/17 | 622.2 | 626.7 | 613.3 | 613.3 | -4.5 | -0.7% | 209,250 |
| 1999/11/16 | 653.3 | 653.3 | 577.8 | 617.8 | -31.1 | -4.8% | 324,000 |
| 1999/11/15 | 666.7 | 666.7 | 626.7 | 648.9 | +71.1 | +12.3% | 652,500 |
| 1999/11/12 | 577.8 | 577.8 | 577.8 | 577.8 | +88.9 | +18.2% | 114,750 |
| 1999/11/11 | 497.8 | 497.8 | 466.7 | 488.9 | -8.9 | -1.8% | 137,250 |
| 1999/11/10 | 515.6 | 520 | 497.8 | 497.8 | -17.8 | -3.5% | 117,000 |
| 1999/11/09 | 537.8 | 546.7 | 511.1 | 515.6 | -17.7 | -3.3% | 101,250 |
| 1999/11/08 | 560 | 560 | 533.3 | 533.3 | -17.8 | -3.2% | 56,250 |
| 1999/11/05 | 542.2 | 551.1 | 533.3 | 551.1 | +8.9 | +1.6% | 81,000 |
| 1999/11/04 | 555.6 | 560 | 542.2 | 542.2 | -8.9 | -1.6% | 67,500 |
| 1999/11/02 | 560 | 560 | 551.1 | 551.1 | -8.9 | -1.6% | 15,750 |
| 1999/11/01 | 560 | 564.4 | 546.7 | 560 | +4.4 | +0.8% | 47,250 |
| 1999/10/29 | 555.6 | 555.6 | 542.2 | 555.6 | ±0 | ±0% | 42,750 |
| 1999/10/28 | 555.6 | 555.6 | 555.6 | 555.6 | ±0 | ±0% | 11,250 |
| 1999/10/27 | 560 | 568.9 | 555.6 | 555.6 | +8.9 | +1.6% | 22,500 |
| 1999/10/26 | 564.4 | 568.9 | 546.7 | 546.7 | ±0 | ±0% | 31,500 |
| 1999/10/25 | 564.4 | 564.4 | 542.2 | 546.7 | -17.7 | -3.1% | 78,750 |
| 1999/10/22 | 577.8 | 577.8 | 551.1 | 564.4 | -13.4 | -2.3% | 38,250 |
6101～
6150
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
