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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,907 | 1,918 | 1,900 | 1,907 | -16 | -0.8% | 55,200 |
| 2017/09/21 | 1,941 | 1,953 | 1,915 | 1,923 | -21 | -1.1% | 64,300 |
| 2017/09/20 | 1,950 | 1,958 | 1,941 | 1,944 | -15 | -0.8% | 54,500 |
| 2017/09/19 | 1,927 | 1,961 | 1,919 | 1,959 | +32 | +1.7% | 90,700 |
| 2017/09/15 | 1,895 | 1,928 | 1,893 | 1,927 | +37 | +2% | 117,800 |
| 2017/09/14 | 1,897 | 1,905 | 1,886 | 1,890 | -6 | -0.3% | 32,200 |
| 2017/09/13 | 1,903 | 1,915 | 1,895 | 1,896 | -7 | -0.4% | 59,000 |
| 2017/09/12 | 1,910 | 1,919 | 1,886 | 1,903 | +1 | +0.1% | 66,300 |
| 2017/09/11 | 1,895 | 1,929 | 1,890 | 1,902 | +43 | +2.3% | 86,400 |
| 2017/09/08 | 1,833 | 1,882 | 1,830 | 1,859 | +9 | +0.5% | 135,100 |
| 2017/09/07 | 1,896 | 1,897 | 1,850 | 1,850 | -46 | -2.4% | 115,200 |
| 2017/09/06 | 1,875 | 1,906 | 1,874 | 1,896 | -6 | -0.3% | 51,200 |
| 2017/09/05 | 1,950 | 1,951 | 1,900 | 1,902 | -52 | -2.7% | 99,000 |
| 2017/09/04 | 1,958 | 1,987 | 1,940 | 1,954 | -10 | -0.5% | 146,400 |
| 2017/09/01 | 1,978 | 1,999 | 1,914 | 1,964 | +18 | +0.9% | 134,900 |
| 2017/08/31 | 1,949 | 1,962 | 1,938 | 1,946 | +4 | +0.2% | 91,200 |
| 2017/08/30 | 1,923 | 1,948 | 1,921 | 1,942 | +30 | +1.6% | 71,600 |
| 2017/08/29 | 1,912 | 1,922 | 1,900 | 1,912 | -11 | -0.6% | 48,800 |
| 2017/08/28 | 1,914 | 1,927 | 1,901 | 1,923 | +11 | +0.6% | 43,500 |
| 2017/08/25 | 1,900 | 1,923 | 1,886 | 1,912 | +10 | +0.5% | 68,900 |
| 2017/08/24 | 1,910 | 1,912 | 1,862 | 1,902 | -16 | -0.8% | 91,500 |
| 2017/08/23 | 1,944 | 1,949 | 1,912 | 1,918 | -12 | -0.6% | 77,200 |
| 2017/08/22 | 1,920 | 1,943 | 1,919 | 1,930 | +17 | +0.9% | 82,200 |
| 2017/08/21 | 1,900 | 1,918 | 1,896 | 1,913 | +31 | +1.6% | 67,600 |
| 2017/08/18 | 1,890 | 1,893 | 1,870 | 1,882 | -15 | -0.8% | 63,000 |
| 2017/08/17 | 1,868 | 1,906 | 1,868 | 1,897 | +32 | +1.7% | 57,700 |
| 2017/08/16 | 1,849 | 1,883 | 1,840 | 1,865 | +12 | +0.6% | 84,200 |
| 2017/08/15 | 1,858 | 1,869 | 1,847 | 1,853 | +18 | +1% | 59,800 |
| 2017/08/14 | 1,811 | 1,853 | 1,811 | 1,835 | -16 | -0.9% | 75,100 |
| 2017/08/10 | 1,816 | 1,855 | 1,816 | 1,851 | +37 | +2% | 76,600 |
| 2017/08/09 | 1,831 | 1,845 | 1,807 | 1,814 | -24 | -1.3% | 53,400 |
| 2017/08/08 | 1,855 | 1,863 | 1,832 | 1,838 | -8 | -0.4% | 33,300 |
| 2017/08/07 | 1,830 | 1,856 | 1,828 | 1,846 | +17 | +0.9% | 46,600 |
| 2017/08/04 | 1,851 | 1,851 | 1,823 | 1,829 | -30 | -1.6% | 117,700 |
| 2017/08/03 | 1,907 | 1,917 | 1,840 | 1,859 | -76 | -3.9% | 144,400 |
| 2017/08/02 | 1,905 | 1,965 | 1,897 | 1,935 | +26 | +1.4% | 217,600 |
| 2017/08/01 | 1,819 | 1,940 | 1,804 | 1,909 | +130 | +7.3% | 268,600 |
| 2017/07/31 | 1,791 | 1,792 | 1,770 | 1,779 | -21 | -1.2% | 80,900 |
| 2017/07/28 | 1,802 | 1,811 | 1,795 | 1,800 | -9 | -0.5% | 61,500 |
| 2017/07/27 | 1,805 | 1,825 | 1,798 | 1,809 | +12 | +0.7% | 36,200 |
| 2017/07/26 | 1,813 | 1,820 | 1,791 | 1,797 | -7 | -0.4% | 45,700 |
| 2017/07/25 | 1,813 | 1,813 | 1,791 | 1,804 | -9 | -0.5% | 62,300 |
| 2017/07/24 | 1,830 | 1,847 | 1,806 | 1,813 | -42 | -2.3% | 95,000 |
| 2017/07/21 | 1,843 | 1,870 | 1,830 | 1,855 | -3 | -0.2% | 58,100 |
| 2017/07/20 | 1,827 | 1,861 | 1,827 | 1,858 | +31 | +1.7% | 42,900 |
| 2017/07/19 | 1,813 | 1,835 | 1,813 | 1,827 | +11 | +0.6% | 39,400 |
| 2017/07/18 | 1,821 | 1,823 | 1,800 | 1,816 | -3 | -0.2% | 44,800 |
| 2017/07/14 | 1,823 | 1,831 | 1,816 | 1,819 | +3 | +0.2% | 35,900 |
| 2017/07/13 | 1,841 | 1,841 | 1,810 | 1,816 | -3 | -0.2% | 32,900 |
| 2017/07/12 | 1,842 | 1,846 | 1,816 | 1,819 | -21 | -1.1% | 35,000 |
1751～
1800
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
