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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 604.4 | 604.4 | 582.2 | 591.1 | -13.3 | -2.2% | 65,250 |
| 1999/05/27 | 604.4 | 617.8 | 600 | 604.4 | +8.8 | +1.5% | 56,250 |
| 1999/05/26 | 622.2 | 622.2 | 595.6 | 595.6 | -17.7 | -2.9% | 18,000 |
| 1999/05/25 | 644.4 | 648.9 | 600 | 613.3 | -35.6 | -5.5% | 83,250 |
| 1999/05/24 | 622.2 | 648.9 | 617.8 | 648.9 | +31.1 | +5% | 67,500 |
| 1999/05/21 | 608.9 | 617.8 | 604.4 | 617.8 | +8.9 | +1.5% | 128,250 |
| 1999/05/20 | 622.2 | 622.2 | 604.4 | 608.9 | -22.2 | -3.5% | 45,000 |
| 1999/05/19 | 635.6 | 648.9 | 600 | 631.1 | -22.2 | -3.4% | 94,500 |
| 1999/05/18 | 666.7 | 666.7 | 640 | 653.3 | -13.4 | -2% | 42,750 |
| 1999/05/17 | 684.4 | 684.4 | 648.9 | 666.7 | -35.5 | -5.1% | 58,500 |
| 1999/05/14 | 706.7 | 706.7 | 684.4 | 702.2 | -4.5 | -0.6% | 132,750 |
| 1999/05/13 | 662.2 | 706.7 | 644.4 | 706.7 | +62.3 | +9.7% | 249,750 |
| 1999/05/12 | 666.7 | 724.4 | 626.7 | 644.4 | -35.6 | -5.2% | 978,750 |
| 1999/05/11 | 680 | 680 | 680 | 680 | +88.9 | +15% | 749,250 |
| 1999/05/10 | 591.1 | 591.1 | 591.1 | 591.1 | +88.9 | +17.7% | 209,250 |
| 1999/05/07 | 502.2 | 506.7 | 502.2 | 502.2 | ±0 | ±0% | 51,750 |
| 1999/05/06 | 533.3 | 533.3 | 493.3 | 502.2 | -26.7 | -5% | 51,750 |
| 1999/04/30 | 515.6 | 528.9 | 484.4 | 528.9 | +17.8 | +3.5% | 85,500 |
| 1999/04/28 | 506.7 | 515.6 | 506.7 | 511.1 | +13.3 | +2.7% | 184,500 |
| 1999/04/27 | 506.7 | 506.7 | 497.8 | 497.8 | -8.9 | -1.8% | 27,000 |
| 1999/04/26 | 515.6 | 515.6 | 497.8 | 506.7 | +4.5 | +0.9% | 67,500 |
| 1999/04/23 | 493.3 | 502.2 | 493.3 | 502.2 | +13.3 | +2.7% | 42,750 |
| 1999/04/22 | 497.8 | 497.8 | 488.9 | 488.9 | -4.4 | -0.9% | 18,000 |
| 1999/04/21 | 528.9 | 528.9 | 488.9 | 493.3 | -40 | -7.5% | 51,750 |
| 1999/04/20 | 528.9 | 533.3 | 506.7 | 533.3 | +4.4 | +0.8% | 38,250 |
| 1999/04/19 | 533.3 | 533.3 | 524.4 | 528.9 | +4.5 | +0.9% | 24,750 |
| 1999/04/16 | 533.3 | 533.3 | 515.6 | 524.4 | -8.9 | -1.7% | 58,500 |
| 1999/04/15 | 533.3 | 546.7 | 524.4 | 533.3 | -4.5 | -0.8% | 231,750 |
| 1999/04/14 | 533.3 | 537.8 | 515.6 | 537.8 | ±0 | ±0% | 76,500 |
| 1999/04/13 | 537.8 | 551.1 | 533.3 | 537.8 | +13.4 | +2.6% | 33,750 |
| 1999/04/12 | 520 | 542.2 | 511.1 | 524.4 | +13.3 | +2.6% | 40,500 |
| 1999/04/09 | 515.6 | 533.3 | 506.7 | 511.1 | -22.2 | -4.2% | 85,500 |
| 1999/04/08 | 568.9 | 577.8 | 533.3 | 533.3 | -44.5 | -7.7% | 90,000 |
| 1999/04/07 | 546.7 | 608.9 | 546.7 | 577.8 | +48.9 | +9.2% | 418,500 |
| 1999/04/06 | 551.1 | 564.4 | 506.7 | 528.9 | -22.2 | -4% | 54,000 |
| 1999/04/05 | 577.8 | 577.8 | 542.2 | 551.1 | ±0 | ±0% | 195,750 |
| 1999/04/02 | 520 | 551.1 | 506.7 | 551.1 | +22.2 | +4.2% | 135,000 |
| 1999/04/01 | 471.1 | 533.3 | 462.2 | 528.9 | +53.3 | +11.2% | 216,000 |
| 1999/03/31 | 475.6 | 475.6 | 466.7 | 475.6 | +4.5 | +1% | 45,000 |
| 1999/03/30 | 475.6 | 488.9 | 466.7 | 471.1 | +4.4 | +0.9% | 69,750 |
| 1999/03/29 | 484.4 | 484.4 | 457.8 | 466.7 | -8.9 | -1.9% | 87,750 |
| 1999/03/26 | 493.3 | 493.3 | 466.7 | 475.6 | -13.3 | -2.7% | 56,250 |
| 1999/03/25 | 488.9 | 506.7 | 488.9 | 488.9 | ±0 | ±0% | 20,250 |
| 1999/03/24 | 502.2 | 502.2 | 488.9 | 488.9 | -22.2 | -4.3% | 27,000 |
| 1999/03/23 | 488.9 | 524.4 | 488.9 | 511.1 | +44.4 | +9.5% | 117,000 |
| 1999/03/19 | 457.8 | 484.4 | 453.3 | 466.7 | ±0 | ±0% | 94,500 |
| 1999/03/18 | 484.4 | 484.4 | 466.7 | 466.7 | -4.4 | -0.9% | 99,000 |
| 1999/03/17 | 484.4 | 488.9 | 471.1 | 471.1 | -13.3 | -2.7% | 90,000 |
| 1999/03/16 | 480 | 502.2 | 480 | 484.4 | ±0 | ±0% | 36,000 |
| 1999/03/15 | 488.9 | 488.9 | 475.6 | 484.4 | -4.5 | -0.9% | 15,750 |
6251～
6300
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
