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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,647 | 1,647 | 1,602 | 1,616 | -21 | -1.3% | 68,300 |
| 2016/11/30 | 1,605 | 1,640 | 1,596 | 1,637 | +19 | +1.2% | 124,400 |
| 2016/11/29 | 1,621 | 1,629 | 1,613 | 1,618 | -25 | -1.5% | 53,700 |
| 2016/11/28 | 1,632 | 1,647 | 1,621 | 1,643 | -4 | -0.2% | 37,800 |
| 2016/11/25 | 1,612 | 1,649 | 1,600 | 1,647 | +31 | +1.9% | 100,000 |
| 2016/11/24 | 1,643 | 1,644 | 1,614 | 1,616 | -23 | -1.4% | 55,000 |
| 2016/11/22 | 1,624 | 1,645 | 1,624 | 1,639 | +9 | +0.6% | 53,800 |
| 2016/11/21 | 1,637 | 1,647 | 1,620 | 1,630 | -8 | -0.5% | 62,600 |
| 2016/11/18 | 1,678 | 1,684 | 1,631 | 1,638 | -40 | -2.4% | 87,300 |
| 2016/11/17 | 1,648 | 1,681 | 1,648 | 1,678 | +18 | +1.1% | 114,800 |
| 2016/11/16 | 1,603 | 1,667 | 1,568 | 1,660 | +65 | +4.1% | 251,600 |
| 2016/11/15 | 1,586 | 1,597 | 1,553 | 1,595 | +9 | +0.6% | 95,300 |
| 2016/11/14 | 1,564 | 1,612 | 1,530 | 1,586 | +49 | +3.2% | 227,700 |
| 2016/11/11 | 1,550 | 1,591 | 1,518 | 1,537 | +3 | +0.2% | 175,800 |
| 2016/11/10 | 1,518 | 1,540 | 1,486 | 1,534 | +76 | +5.2% | 200,100 |
| 2016/11/09 | 1,617 | 1,620 | 1,411 | 1,458 | -138 | -8.6% | 327,000 |
| 2016/11/08 | 1,602 | 1,642 | 1,575 | 1,596 | -24 | -1.5% | 45,100 |
| 2016/11/07 | 1,598 | 1,627 | 1,588 | 1,620 | +52 | +3.3% | 70,500 |
| 2016/11/04 | 1,602 | 1,602 | 1,557 | 1,568 | -49 | -3% | 88,100 |
| 2016/11/02 | 1,651 | 1,655 | 1,605 | 1,617 | -55 | -3.3% | 54,600 |
| 2016/11/01 | 1,670 | 1,683 | 1,664 | 1,672 | -14 | -0.8% | 39,900 |
| 2016/10/31 | 1,673 | 1,697 | 1,654 | 1,686 | ±0 | ±0% | 72,000 |
| 2016/10/28 | 1,680 | 1,694 | 1,665 | 1,686 | +6 | +0.4% | 107,100 |
| 2016/10/27 | 1,669 | 1,682 | 1,661 | 1,680 | -2 | -0.1% | 53,000 |
| 2016/10/26 | 1,685 | 1,706 | 1,672 | 1,682 | -4 | -0.2% | 86,700 |
| 2016/10/25 | 1,681 | 1,696 | 1,669 | 1,686 | +7 | +0.4% | 67,700 |
| 2016/10/24 | 1,673 | 1,692 | 1,670 | 1,679 | +2 | +0.1% | 52,400 |
| 2016/10/21 | 1,690 | 1,693 | 1,664 | 1,677 | -25 | -1.5% | 100,700 |
| 2016/10/20 | 1,719 | 1,719 | 1,670 | 1,702 | -20 | -1.2% | 122,400 |
| 2016/10/19 | 1,716 | 1,754 | 1,705 | 1,722 | +2 | +0.1% | 106,100 |
| 2016/10/18 | 1,673 | 1,759 | 1,671 | 1,720 | +40 | +2.4% | 159,200 |
| 2016/10/17 | 1,637 | 1,685 | 1,621 | 1,680 | +35 | +2.1% | 108,500 |
| 2016/10/14 | 1,662 | 1,671 | 1,637 | 1,645 | -24 | -1.4% | 48,500 |
| 2016/10/13 | 1,663 | 1,678 | 1,638 | 1,669 | +9 | +0.5% | 60,100 |
| 2016/10/12 | 1,638 | 1,682 | 1,638 | 1,660 | +3 | +0.2% | 71,700 |
| 2016/10/11 | 1,649 | 1,659 | 1,629 | 1,657 | -8 | -0.5% | 63,900 |
| 2016/10/07 | 1,660 | 1,667 | 1,651 | 1,665 | -9 | -0.5% | 37,700 |
| 2016/10/06 | 1,703 | 1,703 | 1,671 | 1,674 | -23 | -1.4% | 61,200 |
| 2016/10/05 | 1,712 | 1,717 | 1,680 | 1,697 | -6 | -0.4% | 84,100 |
| 2016/10/04 | 1,660 | 1,705 | 1,647 | 1,703 | +46 | +2.8% | 132,900 |
| 2016/10/03 | 1,693 | 1,695 | 1,649 | 1,657 | +4 | +0.2% | 61,800 |
| 2016/09/30 | 1,677 | 1,696 | 1,648 | 1,653 | -48 | -2.8% | 84,600 |
| 2016/09/29 | 1,699 | 1,714 | 1,671 | 1,701 | +22 | +1.3% | 106,700 |
| 2016/09/28 | 1,650 | 1,692 | 1,646 | 1,679 | -13 | -0.8% | 75,200 |
| 2016/09/27 | 1,612 | 1,692 | 1,604 | 1,692 | +66 | +4.1% | 249,300 |
| 2016/09/26 | 1,633 | 1,646 | 1,603 | 1,626 | -17 | -1% | 320,900 |
| 2016/09/23 | 1,600 | 1,645 | 1,593 | 1,643 | +51 | +3.2% | 113,000 |
| 2016/09/21 | 1,557 | 1,592 | 1,529 | 1,592 | +50 | +3.2% | 74,800 |
| 2016/09/20 | 1,534 | 1,556 | 1,488 | 1,542 | -9 | -0.6% | 45,300 |
| 2016/09/16 | 1,530 | 1,565 | 1,520 | 1,551 | +18 | +1.2% | 67,100 |
1951～
2000
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
