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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,731 | 1,739 | 1,719 | 1,733 | +16 | +0.9% | 52,600 |
| 2017/02/14 | 1,734 | 1,748 | 1,716 | 1,717 | -17 | -1% | 57,300 |
| 2017/02/13 | 1,731 | 1,737 | 1,715 | 1,734 | +22 | +1.3% | 44,800 |
| 2017/02/10 | 1,683 | 1,712 | 1,673 | 1,712 | +61 | +3.7% | 75,500 |
| 2017/02/09 | 1,627 | 1,657 | 1,627 | 1,651 | +9 | +0.5% | 33,300 |
| 2017/02/08 | 1,638 | 1,642 | 1,626 | 1,642 | +16 | +1% | 27,900 |
| 2017/02/07 | 1,630 | 1,642 | 1,624 | 1,626 | -11 | -0.7% | 28,700 |
| 2017/02/06 | 1,612 | 1,651 | 1,612 | 1,637 | -69 | -4% | 87,100 |
| 2017/02/03 | 1,649 | 1,709 | 1,649 | 1,706 | +40 | +2.4% | 60,800 |
| 2017/02/02 | 1,672 | 1,693 | 1,660 | 1,666 | -1 | -0.1% | 46,100 |
| 2017/02/01 | 1,642 | 1,671 | 1,640 | 1,667 | +5 | +0.3% | 34,000 |
| 2017/01/31 | 1,649 | 1,681 | 1,645 | 1,662 | -10 | -0.6% | 43,500 |
| 2017/01/30 | 1,671 | 1,675 | 1,660 | 1,672 | -6 | -0.4% | 20,400 |
| 2017/01/27 | 1,690 | 1,695 | 1,676 | 1,678 | -10 | -0.6% | 32,700 |
| 2017/01/26 | 1,672 | 1,693 | 1,665 | 1,688 | +32 | +1.9% | 40,100 |
| 2017/01/25 | 1,672 | 1,673 | 1,638 | 1,656 | +11 | +0.7% | 36,900 |
| 2017/01/24 | 1,652 | 1,670 | 1,638 | 1,645 | -7 | -0.4% | 47,700 |
| 2017/01/23 | 1,669 | 1,675 | 1,650 | 1,652 | -54 | -3.2% | 47,200 |
| 2017/01/20 | 1,688 | 1,713 | 1,682 | 1,706 | +18 | +1.1% | 50,000 |
| 2017/01/19 | 1,683 | 1,695 | 1,673 | 1,688 | +22 | +1.3% | 35,900 |
| 2017/01/18 | 1,671 | 1,673 | 1,655 | 1,666 | -16 | -1% | 34,100 |
| 2017/01/17 | 1,705 | 1,705 | 1,681 | 1,682 | -23 | -1.3% | 40,600 |
| 2017/01/16 | 1,715 | 1,729 | 1,698 | 1,705 | -23 | -1.3% | 43,000 |
| 2017/01/13 | 1,710 | 1,736 | 1,707 | 1,728 | +10 | +0.6% | 47,600 |
| 2017/01/12 | 1,749 | 1,753 | 1,708 | 1,718 | -50 | -2.8% | 90,000 |
| 2017/01/11 | 1,770 | 1,775 | 1,756 | 1,768 | -3 | -0.2% | 56,700 |
| 2017/01/10 | 1,760 | 1,794 | 1,758 | 1,771 | +11 | +0.6% | 77,700 |
| 2017/01/06 | 1,755 | 1,772 | 1,746 | 1,760 | +4 | +0.2% | 45,800 |
| 2017/01/05 | 1,760 | 1,774 | 1,748 | 1,756 | +1 | +0.1% | 112,700 |
| 2017/01/04 | 1,746 | 1,762 | 1,726 | 1,755 | +23 | +1.3% | 135,100 |
| 2016/12/30 | 1,712 | 1,733 | 1,697 | 1,732 | +17 | +1% | 78,800 |
| 2016/12/29 | 1,691 | 1,718 | 1,684 | 1,715 | +8 | +0.5% | 76,200 |
| 2016/12/28 | 1,675 | 1,720 | 1,674 | 1,707 | +16 | +0.9% | 113,400 |
| 2016/12/27 | 1,690 | 1,705 | 1,685 | 1,691 | +2 | +0.1% | 70,700 |
| 2016/12/26 | 1,658 | 1,691 | 1,657 | 1,689 | +32 | +1.9% | 95,300 |
| 2016/12/22 | 1,645 | 1,660 | 1,641 | 1,657 | -6 | -0.4% | 40,500 |
| 2016/12/21 | 1,678 | 1,680 | 1,653 | 1,663 | -15 | -0.9% | 57,600 |
| 2016/12/20 | 1,671 | 1,687 | 1,656 | 1,678 | -7 | -0.4% | 66,600 |
| 2016/12/19 | 1,686 | 1,690 | 1,663 | 1,685 | -1 | -0.1% | 67,600 |
| 2016/12/16 | 1,647 | 1,689 | 1,638 | 1,686 | +50 | +3.1% | 181,600 |
| 2016/12/15 | 1,613 | 1,641 | 1,605 | 1,636 | +24 | +1.5% | 89,200 |
| 2016/12/14 | 1,647 | 1,653 | 1,611 | 1,612 | -43 | -2.6% | 74,300 |
| 2016/12/13 | 1,592 | 1,655 | 1,563 | 1,655 | +73 | +4.6% | 146,200 |
| 2016/12/12 | 1,585 | 1,589 | 1,560 | 1,582 | +16 | +1% | 77,100 |
| 2016/12/09 | 1,538 | 1,576 | 1,535 | 1,566 | +28 | +1.8% | 133,900 |
| 2016/12/08 | 1,551 | 1,561 | 1,526 | 1,538 | -13 | -0.8% | 91,600 |
| 2016/12/07 | 1,540 | 1,553 | 1,535 | 1,551 | +14 | +0.9% | 63,100 |
| 2016/12/06 | 1,556 | 1,565 | 1,530 | 1,537 | -10 | -0.6% | 92,600 |
| 2016/12/05 | 1,555 | 1,569 | 1,539 | 1,547 | -9 | -0.6% | 64,200 |
| 2016/12/02 | 1,593 | 1,615 | 1,546 | 1,556 | -60 | -3.7% | 148,300 |
1901～
1950
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
