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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,496 | 1,496 | 1,478 | 1,491 | +12 | +0.8% | 87,700 |
| 2018/07/17 | 1,417 | 1,482 | 1,413 | 1,479 | +58 | +4.1% | 129,700 |
| 2018/07/13 | 1,429 | 1,439 | 1,417 | 1,421 | +5 | +0.4% | 74,200 |
| 2018/07/12 | 1,414 | 1,436 | 1,414 | 1,416 | +6 | +0.4% | 74,500 |
| 2018/07/11 | 1,416 | 1,416 | 1,395 | 1,410 | -8 | -0.6% | 86,000 |
| 2018/07/10 | 1,438 | 1,448 | 1,418 | 1,418 | -9 | -0.6% | 116,100 |
| 2018/07/09 | 1,385 | 1,427 | 1,385 | 1,427 | +38 | +2.7% | 75,700 |
| 2018/07/06 | 1,390 | 1,400 | 1,383 | 1,389 | -4 | -0.3% | 135,400 |
| 2018/07/05 | 1,426 | 1,428 | 1,391 | 1,393 | -31 | -2.2% | 100,000 |
| 2018/07/04 | 1,416 | 1,428 | 1,402 | 1,424 | +3 | +0.2% | 93,500 |
| 2018/07/03 | 1,444 | 1,449 | 1,417 | 1,421 | -23 | -1.6% | 135,100 |
| 2018/07/02 | 1,487 | 1,490 | 1,442 | 1,444 | -43 | -2.9% | 155,300 |
| 2018/06/29 | 1,458 | 1,499 | 1,434 | 1,487 | +28 | +1.9% | 143,100 |
| 2018/06/28 | 1,499 | 1,506 | 1,445 | 1,459 | -42 | -2.8% | 195,900 |
| 2018/06/27 | 1,490 | 1,510 | 1,488 | 1,501 | +2 | +0.1% | 71,200 |
| 2018/06/26 | 1,481 | 1,501 | 1,478 | 1,499 | +9 | +0.6% | 68,600 |
| 2018/06/25 | 1,532 | 1,534 | 1,487 | 1,490 | -37 | -2.4% | 120,100 |
| 2018/06/22 | 1,544 | 1,551 | 1,520 | 1,527 | -17 | -1.1% | 160,700 |
| 2018/06/21 | 1,550 | 1,567 | 1,543 | 1,544 | -6 | -0.4% | 111,700 |
| 2018/06/20 | 1,520 | 1,553 | 1,508 | 1,550 | +23 | +1.5% | 142,400 |
| 2018/06/19 | 1,560 | 1,560 | 1,523 | 1,527 | -39 | -2.5% | 105,900 |
| 2018/06/18 | 1,575 | 1,586 | 1,561 | 1,566 | -4 | -0.3% | 108,000 |
| 2018/06/15 | 1,601 | 1,608 | 1,570 | 1,570 | -7 | -0.4% | 166,400 |
| 2018/06/14 | 1,585 | 1,600 | 1,574 | 1,577 | -5 | -0.3% | 78,300 |
| 2018/06/13 | 1,577 | 1,593 | 1,571 | 1,582 | +11 | +0.7% | 61,200 |
| 2018/06/12 | 1,560 | 1,575 | 1,560 | 1,571 | +15 | +1% | 55,000 |
| 2018/06/11 | 1,584 | 1,589 | 1,556 | 1,556 | -27 | -1.7% | 65,500 |
| 2018/06/08 | 1,567 | 1,593 | 1,567 | 1,583 | +16 | +1% | 109,600 |
| 2018/06/07 | 1,544 | 1,569 | 1,541 | 1,567 | +23 | +1.5% | 68,000 |
| 2018/06/06 | 1,550 | 1,550 | 1,532 | 1,544 | -11 | -0.7% | 74,000 |
| 2018/06/05 | 1,567 | 1,568 | 1,542 | 1,555 | -6 | -0.4% | 90,900 |
| 2018/06/04 | 1,579 | 1,579 | 1,551 | 1,561 | -8 | -0.5% | 83,700 |
| 2018/06/01 | 1,541 | 1,583 | 1,541 | 1,569 | +26 | +1.7% | 137,700 |
| 2018/05/31 | 1,540 | 1,546 | 1,528 | 1,543 | +9 | +0.6% | 125,900 |
| 2018/05/30 | 1,540 | 1,548 | 1,530 | 1,534 | -19 | -1.2% | 132,500 |
| 2018/05/29 | 1,575 | 1,580 | 1,551 | 1,553 | -22 | -1.4% | 93,800 |
| 2018/05/28 | 1,600 | 1,602 | 1,571 | 1,575 | -25 | -1.6% | 106,900 |
| 2018/05/25 | 1,607 | 1,620 | 1,598 | 1,600 | -7 | -0.4% | 102,900 |
| 2018/05/24 | 1,629 | 1,644 | 1,603 | 1,607 | -22 | -1.4% | 150,900 |
| 2018/05/23 | 1,618 | 1,636 | 1,612 | 1,629 | +8 | +0.5% | 114,600 |
| 2018/05/22 | 1,630 | 1,630 | 1,604 | 1,621 | -14 | -0.9% | 189,900 |
| 2018/05/21 | 1,635 | 1,654 | 1,628 | 1,635 | +4 | +0.2% | 138,800 |
| 2018/05/18 | 1,635 | 1,641 | 1,611 | 1,631 | -11 | -0.7% | 125,400 |
| 2018/05/17 | 1,615 | 1,650 | 1,602 | 1,642 | +29 | +1.8% | 203,500 |
| 2018/05/16 | 1,769 | 1,769 | 1,594 | 1,613 | -160 | -9% | 533,700 |
| 2018/05/15 | 1,745 | 1,787 | 1,744 | 1,773 | +37 | +2.1% | 139,500 |
| 2018/05/14 | 1,627 | 1,769 | 1,627 | 1,736 | -63 | -3.5% | 277,000 |
| 2018/05/11 | 1,772 | 1,800 | 1,754 | 1,799 | +12 | +0.7% | 138,100 |
| 2018/05/10 | 1,800 | 1,806 | 1,781 | 1,787 | -17 | -0.9% | 69,200 |
| 2018/05/09 | 1,850 | 1,850 | 1,793 | 1,804 | -46 | -2.5% | 147,100 |
1551～
1600
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
