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 |
|---|---|---|---|---|---|---|---|
| 1999/03/12 | 466.7 | 488.9 | 466.7 | 488.9 | +31.1 | +6.8% | 31,500 |
| 1999/03/11 | 457.8 | 462.2 | 457.8 | 457.8 | ±0 | ±0% | 112,500 |
| 1999/03/10 | 497.8 | 497.8 | 448.9 | 457.8 | -44.4 | -8.8% | 63,000 |
| 1999/03/09 | 528.9 | 528.9 | 502.2 | 502.2 | -26.7 | -5% | 22,500 |
| 1999/03/08 | 524.4 | 533.3 | 524.4 | 528.9 | +13.3 | +2.6% | 38,250 |
| 1999/03/05 | 524.4 | 524.4 | 515.6 | 515.6 | -8.8 | -1.7% | 42,750 |
| 1999/03/04 | 533.3 | 533.3 | 515.6 | 524.4 | +13.3 | +2.6% | 31,500 |
| 1999/03/03 | 542.2 | 542.2 | 511.1 | 511.1 | -26.7 | -5% | 38,250 |
| 1999/03/02 | 560 | 560 | 537.8 | 537.8 | -26.6 | -4.7% | 29,250 |
| 1999/03/01 | 564.4 | 564.4 | 542.2 | 564.4 | ±0 | ±0% | 58,500 |
| 1999/02/26 | 568.9 | 586.7 | 555.6 | 564.4 | -4.5 | -0.8% | 135,000 |
| 1999/02/25 | 568.9 | 582.2 | 555.6 | 568.9 | +8.9 | +1.6% | 234,000 |
| 1999/02/24 | 533.3 | 591.1 | 533.3 | 560 | +26.7 | +5% | 519,750 |
| 1999/02/23 | 515.6 | 533.3 | 515.6 | 533.3 | +17.7 | +3.4% | 135,000 |
| 1999/02/22 | 524.4 | 533.3 | 515.6 | 515.6 | -8.8 | -1.7% | 195,750 |
| 1999/02/19 | 488.9 | 524.4 | 484.4 | 524.4 | +44.4 | +9.3% | 231,750 |
| 1999/02/18 | 484.4 | 484.4 | 480 | 480 | ±0 | ±0% | 40,500 |
| 1999/02/17 | 488.9 | 488.9 | 480 | 480 | -8.9 | -1.8% | 65,250 |
| 1999/02/16 | 488.9 | 488.9 | 466.7 | 488.9 | ±0 | ±0% | 67,500 |
| 1999/02/15 | 511.1 | 511.1 | 488.9 | 488.9 | -22.2 | -4.3% | 33,750 |
| 1999/02/12 | 533.3 | 537.8 | 511.1 | 511.1 | -13.3 | -2.5% | 279,000 |
| 1999/02/10 | 475.6 | 528.9 | 475.6 | 524.4 | +40 | +8.3% | 225,000 |
| 1999/02/09 | 488.9 | 493.3 | 480 | 484.4 | +8.8 | +1.9% | 162,000 |
| 1999/02/08 | 484.4 | 488.9 | 475.6 | 475.6 | -8.8 | -1.8% | 168,750 |
| 1999/02/05 | 453.3 | 488.9 | 453.3 | 484.4 | +22.2 | +4.8% | 171,000 |
| 1999/02/04 | 462.2 | 466.7 | 435.6 | 462.2 | ±0 | ±0% | 148,500 |
| 1999/02/03 | 457.8 | 475.6 | 453.3 | 462.2 | +17.8 | +4% | 184,500 |
| 1999/02/02 | 422.2 | 444.4 | 422.2 | 444.4 | +24.4 | +5.8% | 162,000 |
| 1999/02/01 | 413.3 | 422.2 | 400 | 420 | +15.6 | +3.9% | 101,250 |
| 1999/01/29 | 392.4 | 416.4 | 392.4 | 404.4 | +7.5 | +1.9% | 72,000 |
| 1999/01/28 | 421.8 | 422.2 | 396 | 396.9 | -25.3 | -6% | 128,250 |
| 1999/01/27 | 422.2 | 431.1 | 413.3 | 422.2 | ±0 | ±0% | 148,500 |
| 1999/01/26 | 404 | 426.7 | 404 | 422.2 | +17.8 | +4.4% | 51,750 |
| 1999/01/25 | 413.3 | 413.3 | 395.6 | 404.4 | -17.8 | -4.2% | 83,250 |
| 1999/01/22 | 448.9 | 448.9 | 413.3 | 422.2 | -44.5 | -9.5% | 56,250 |
| 1999/01/21 | 457.8 | 466.7 | 444.4 | 466.7 | +8.9 | +1.9% | 67,500 |
| 1999/01/20 | 484.4 | 484.4 | 453.3 | 457.8 | -26.6 | -5.5% | 63,000 |
| 1999/01/19 | 471.1 | 484.4 | 443.6 | 484.4 | +8.8 | +1.9% | 137,250 |
| 1999/01/18 | 493.3 | 493.3 | 466.7 | 475.6 | -26.6 | -5.3% | 101,250 |
| 1999/01/14 | 453.3 | 515.6 | 431.1 | 502.2 | +4.4 | +0.9% | 567,000 |
| 1999/01/13 | 528.9 | 528.9 | 480 | 497.8 | -62.2 | -11.1% | 393,750 |
| 1999/01/12 | 497.8 | 560 | 475.6 | 560 | +88.9 | +18.9% | 1,766,250 |
| 1999/01/11 | 471.1 | 471.1 | 471.1 | 471.1 | +44.4 | +10.4% | 342,000 |
| 1999/01/08 | 426.7 | 426.7 | 426.7 | 426.7 | +44.5 | +11.6% | 162,000 |
| 1999/01/07 | 382.2 | 382.2 | 382.2 | 382.2 | +44.4 | +13.1% | 168,750 |
| 1999/01/06 | 333.3 | 348.9 | 333.3 | 337.8 | +15.1 | +4.7% | 110,250 |
| 1999/01/05 | 310.7 | 324.4 | 310.7 | 322.7 | +12.5 | +4% | 60,750 |
| 1999/01/04 | 302.2 | 310.7 | 298.2 | 310.2 | +12.4 | +4.2% | 29,250 |
| 1998/12/30 | 297.8 | 297.8 | 297.8 | 297.8 | +4.5 | +1.5% | 4,500 |
| 1998/12/29 | 293.3 | 293.3 | 293.3 | 293.3 | -4.5 | -1.5% | 4,500 |
6301～
6350
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
