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 |
|---|---|---|---|---|---|---|---|
| 2018/02/09 | 1,670 | 1,732 | 1,658 | 1,731 | -3 | -0.2% | 230,300 |
| 2018/02/08 | 1,701 | 1,759 | 1,701 | 1,734 | +68 | +4.1% | 237,500 |
| 2018/02/07 | 1,699 | 1,736 | 1,665 | 1,666 | +40 | +2.5% | 200,400 |
| 2018/02/06 | 1,682 | 1,690 | 1,592 | 1,626 | -159 | -8.9% | 417,700 |
| 2018/02/05 | 1,769 | 1,860 | 1,768 | 1,785 | +46 | +2.6% | 715,600 |
| 2018/02/02 | 1,748 | 1,756 | 1,728 | 1,739 | ±0 | ±0% | 143,500 |
| 2018/02/01 | 1,707 | 1,742 | 1,705 | 1,739 | +28 | +1.6% | 88,100 |
| 2018/01/31 | 1,708 | 1,735 | 1,700 | 1,711 | -2 | -0.1% | 114,900 |
| 2018/01/30 | 1,730 | 1,741 | 1,712 | 1,713 | -21 | -1.2% | 106,900 |
| 2018/01/29 | 1,738 | 1,758 | 1,731 | 1,734 | +4 | +0.2% | 93,000 |
| 2018/01/26 | 1,715 | 1,746 | 1,712 | 1,730 | +17 | +1% | 88,400 |
| 2018/01/25 | 1,736 | 1,743 | 1,711 | 1,713 | -40 | -2.3% | 143,000 |
| 2018/01/24 | 1,756 | 1,758 | 1,739 | 1,753 | -2 | -0.1% | 88,000 |
| 2018/01/23 | 1,739 | 1,765 | 1,734 | 1,755 | +17 | +1% | 114,400 |
| 2018/01/22 | 1,725 | 1,759 | 1,722 | 1,738 | +13 | +0.8% | 344,100 |
| 2018/01/19 | 1,712 | 1,729 | 1,711 | 1,725 | +13 | +0.8% | 97,100 |
| 2018/01/18 | 1,715 | 1,736 | 1,707 | 1,712 | +11 | +0.6% | 197,800 |
| 2018/01/17 | 1,726 | 1,729 | 1,696 | 1,701 | -19 | -1.1% | 121,600 |
| 2018/01/16 | 1,726 | 1,740 | 1,712 | 1,720 | -8 | -0.5% | 117,500 |
| 2018/01/15 | 1,720 | 1,738 | 1,718 | 1,728 | +8 | +0.5% | 100,700 |
| 2018/01/12 | 1,735 | 1,735 | 1,718 | 1,720 | -20 | -1.1% | 105,300 |
| 2018/01/11 | 1,700 | 1,744 | 1,700 | 1,740 | +34 | +2% | 212,600 |
| 2018/01/10 | 1,695 | 1,711 | 1,682 | 1,706 | +10 | +0.6% | 137,400 |
| 2018/01/09 | 1,700 | 1,706 | 1,690 | 1,696 | -1 | -0.1% | 114,900 |
| 2018/01/05 | 1,705 | 1,705 | 1,690 | 1,697 | -7 | -0.4% | 104,000 |
| 2018/01/04 | 1,698 | 1,713 | 1,687 | 1,704 | +24 | +1.4% | 170,300 |
| 2017/12/29 | 1,670 | 1,682 | 1,656 | 1,680 | +13 | +0.8% | 81,200 |
| 2017/12/28 | 1,675 | 1,692 | 1,666 | 1,667 | -10 | -0.6% | 80,100 |
| 2017/12/27 | 1,684 | 1,694 | 1,676 | 1,677 | -7 | -0.4% | 82,800 |
| 2017/12/26 | 1,687 | 1,705 | 1,683 | 1,684 | -2 | -0.1% | 119,200 |
| 2017/12/25 | 1,684 | 1,688 | 1,673 | 1,686 | -1 | -0.1% | 85,900 |
| 2017/12/22 | 1,680 | 1,697 | 1,675 | 1,687 | +14 | +0.8% | 148,100 |
| 2017/12/21 | 1,653 | 1,680 | 1,644 | 1,673 | +13 | +0.8% | 164,300 |
| 2017/12/20 | 1,650 | 1,673 | 1,650 | 1,660 | +10 | +0.6% | 96,400 |
| 2017/12/19 | 1,651 | 1,656 | 1,646 | 1,650 | -6 | -0.4% | 128,800 |
| 2017/12/18 | 1,661 | 1,672 | 1,655 | 1,656 | +11 | +0.7% | 153,900 |
| 2017/12/15 | 1,675 | 1,675 | 1,645 | 1,645 | -51 | -3% | 315,200 |
| 2017/12/14 | 1,710 | 1,720 | 1,694 | 1,696 | -15 | -0.9% | 147,100 |
| 2017/12/13 | 1,687 | 1,722 | 1,687 | 1,711 | +24 | +1.4% | 249,800 |
| 2017/12/12 | 1,680 | 1,695 | 1,671 | 1,687 | +2 | +0.1% | 143,200 |
| 2017/12/11 | 1,674 | 1,692 | 1,666 | 1,685 | +15 | +0.9% | 175,400 |
| 2017/12/08 | 1,618 | 1,681 | 1,618 | 1,670 | +35 | +2.1% | 267,600 |
| 2017/12/07 | 1,621 | 1,642 | 1,620 | 1,635 | +24 | +1.5% | 177,300 |
| 2017/12/06 | 1,628 | 1,628 | 1,606 | 1,611 | -22 | -1.3% | 213,500 |
| 2017/12/05 | 1,620 | 1,637 | 1,611 | 1,633 | +13 | +0.8% | 155,800 |
| 2017/12/04 | 1,645 | 1,662 | 1,620 | 1,620 | -28 | -1.7% | 159,400 |
| 2017/12/01 | 1,630 | 1,671 | 1,626 | 1,648 | +21 | +1.3% | 234,000 |
| 2017/11/30 | 1,620 | 1,632 | 1,614 | 1,627 | +8 | +0.5% | 163,900 |
| 2017/11/29 | 1,609 | 1,625 | 1,602 | 1,619 | +21 | +1.3% | 150,200 |
| 2017/11/28 | 1,599 | 1,621 | 1,597 | 1,598 | ±0 | ±0% | 136,000 |
1801～
1850
件表示中 / 6983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 | 61,300円 | -9.6% | -30.2% | 4.89% | 24.78倍 | 0.45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 | 574,000円 | +237.1% | - | 0.00% | - | 8.42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 | 141,200円 | +15.7% | +5.3% | 3.22% | 10.20倍 | 0.76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 |
| ダイト | 99,100円 | +4.5% | -33.7% | 3.53% | 19.81倍 | 0.57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 |
| ミズホメディ | 143,900円 | -20.7% | -41.2% | 5.91% | 12.27倍 | 1.58倍 |
|
体外検査薬専業、感染症抗体、遺伝子検査機器、試薬開発。新型コロナで急成長、妊娠検査薬も |
市場注目の銘柄
チャート関連のコラム
