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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/08 | 1,835 | 1,865 | 1,835 | 1,850 | +15 | +0.8% | 96,200 |
| 2018/05/07 | 1,793 | 1,843 | 1,782 | 1,835 | +39 | +2.2% | 111,900 |
| 2018/05/02 | 1,780 | 1,805 | 1,780 | 1,796 | +8 | +0.4% | 73,700 |
| 2018/05/01 | 1,817 | 1,823 | 1,785 | 1,788 | -29 | -1.6% | 97,800 |
| 2018/04/27 | 1,835 | 1,862 | 1,803 | 1,817 | -14 | -0.8% | 131,900 |
| 2018/04/26 | 1,830 | 1,836 | 1,806 | 1,831 | +5 | +0.3% | 107,200 |
| 2018/04/25 | 1,819 | 1,845 | 1,818 | 1,826 | -3 | -0.2% | 82,400 |
| 2018/04/24 | 1,844 | 1,844 | 1,822 | 1,829 | -2 | -0.1% | 97,600 |
| 2018/04/23 | 1,859 | 1,859 | 1,827 | 1,831 | -28 | -1.5% | 80,700 |
| 2018/04/20 | 1,860 | 1,870 | 1,850 | 1,859 | -17 | -0.9% | 90,900 |
| 2018/04/19 | 1,879 | 1,882 | 1,853 | 1,876 | -5 | -0.3% | 84,500 |
| 2018/04/18 | 1,889 | 1,905 | 1,872 | 1,881 | +12 | +0.6% | 74,600 |
| 2018/04/17 | 1,880 | 1,891 | 1,862 | 1,869 | -33 | -1.7% | 74,700 |
| 2018/04/16 | 1,887 | 1,905 | 1,864 | 1,902 | +34 | +1.8% | 102,900 |
| 2018/04/13 | 1,921 | 1,921 | 1,858 | 1,868 | -47 | -2.5% | 191,700 |
| 2018/04/12 | 1,915 | 1,938 | 1,906 | 1,915 | ±0 | ±0% | 48,900 |
| 2018/04/11 | 1,981 | 1,981 | 1,912 | 1,915 | -72 | -3.6% | 92,600 |
| 2018/04/10 | 2,015 | 2,025 | 1,980 | 1,987 | -25 | -1.2% | 164,000 |
1751～
1800
件表示中 / 7022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 | 67,600円 | -9.6% | -30.2% | 4.44% | 27.35倍 | 0.50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 |
| クオリプス | 729,000円 | +237.1% | - | 0.00% | - | 10.86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 |
| タウンズ | 58,600円 | +11.5% | -0.9% | 4.78% | 7.02倍 | 3.47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首位 |
| ダイト | 125,800円 | +3.7% | +10.9% | 3.18% | 16.40倍 | 0.72倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| 富士製薬 | 146,600円 | +15.7% | +5.3% | 3.10% | 10.61倍 | 0.79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
