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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,841 | 1,877 | 1,815 | 1,846 | +15 | +0.8% | 377,900 |
| 2017/06/15 | 1,823 | 1,851 | 1,823 | 1,831 | +15 | +0.8% | 97,800 |
| 2017/06/14 | 1,822 | 1,845 | 1,806 | 1,816 | +3 | +0.2% | 70,500 |
| 2017/06/13 | 1,787 | 1,822 | 1,787 | 1,813 | +15 | +0.8% | 76,600 |
| 2017/06/12 | 1,791 | 1,806 | 1,776 | 1,798 | -4 | -0.2% | 62,300 |
| 2017/06/09 | 1,790 | 1,809 | 1,776 | 1,802 | +2 | +0.1% | 126,300 |
| 2017/06/08 | 1,784 | 1,810 | 1,767 | 1,800 | +16 | +0.9% | 105,400 |
| 2017/06/07 | 1,789 | 1,794 | 1,771 | 1,784 | -9 | -0.5% | 76,100 |
| 2017/06/06 | 1,840 | 1,846 | 1,791 | 1,793 | -49 | -2.7% | 65,700 |
| 2017/06/05 | 1,839 | 1,855 | 1,816 | 1,842 | -6 | -0.3% | 82,200 |
| 2017/06/02 | 1,790 | 1,852 | 1,779 | 1,848 | +47 | +2.6% | 138,100 |
| 2017/06/01 | 1,772 | 1,809 | 1,772 | 1,801 | +24 | +1.4% | 68,900 |
| 2017/05/31 | 1,767 | 1,808 | 1,767 | 1,777 | +6 | +0.3% | 125,100 |
| 2017/05/30 | 1,756 | 1,779 | 1,751 | 1,771 | +19 | +1.1% | 76,800 |
| 2017/05/29 | 1,751 | 1,759 | 1,740 | 1,752 | -4 | -0.2% | 67,600 |
| 2017/05/26 | 1,796 | 1,797 | 1,756 | 1,756 | -34 | -1.9% | 52,300 |
| 2017/05/25 | 1,780 | 1,804 | 1,775 | 1,790 | -3 | -0.2% | 73,700 |
| 2017/05/24 | 1,828 | 1,832 | 1,784 | 1,793 | -11 | -0.6% | 90,700 |
| 2017/05/23 | 1,832 | 1,853 | 1,801 | 1,804 | -31 | -1.7% | 77,700 |
| 2017/05/22 | 1,857 | 1,857 | 1,822 | 1,835 | -28 | -1.5% | 69,500 |
| 2017/05/19 | 1,930 | 1,930 | 1,859 | 1,863 | -75 | -3.9% | 95,500 |
| 2017/05/18 | 1,926 | 1,957 | 1,914 | 1,938 | -8 | -0.4% | 152,300 |
| 2017/05/17 | 1,943 | 1,978 | 1,911 | 1,946 | -17 | -0.9% | 115,300 |
| 2017/05/16 | 1,915 | 1,967 | 1,908 | 1,963 | +46 | +2.4% | 187,000 |
| 2017/05/15 | 1,834 | 1,955 | 1,832 | 1,917 | +81 | +4.4% | 253,200 |
| 2017/05/12 | 1,834 | 1,848 | 1,827 | 1,836 | -20 | -1.1% | 54,600 |
| 2017/05/11 | 1,850 | 1,865 | 1,833 | 1,856 | +6 | +0.3% | 49,500 |
| 2017/05/10 | 1,846 | 1,855 | 1,825 | 1,850 | +14 | +0.8% | 46,200 |
| 2017/05/09 | 1,821 | 1,847 | 1,820 | 1,836 | +8 | +0.4% | 52,600 |
| 2017/05/08 | 1,802 | 1,837 | 1,795 | 1,828 | +34 | +1.9% | 110,800 |
| 2017/05/02 | 1,790 | 1,811 | 1,785 | 1,794 | +5 | +0.3% | 53,800 |
| 2017/05/01 | 1,771 | 1,790 | 1,766 | 1,789 | +11 | +0.6% | 24,300 |
| 2017/04/28 | 1,762 | 1,786 | 1,746 | 1,778 | +16 | +0.9% | 77,500 |
| 2017/04/27 | 1,733 | 1,770 | 1,733 | 1,762 | +35 | +2% | 68,800 |
| 2017/04/26 | 1,728 | 1,738 | 1,717 | 1,727 | +7 | +0.4% | 48,900 |
| 2017/04/25 | 1,725 | 1,731 | 1,702 | 1,720 | -2 | -0.1% | 52,600 |
| 2017/04/24 | 1,741 | 1,750 | 1,712 | 1,722 | +17 | +1% | 40,100 |
| 2017/04/21 | 1,703 | 1,710 | 1,686 | 1,705 | +19 | +1.1% | 35,100 |
| 2017/04/20 | 1,691 | 1,698 | 1,679 | 1,686 | -3 | -0.2% | 31,200 |
| 2017/04/19 | 1,693 | 1,721 | 1,689 | 1,689 | -5 | -0.3% | 54,900 |
| 2017/04/18 | 1,744 | 1,745 | 1,692 | 1,694 | -17 | -1% | 54,200 |
| 2017/04/17 | 1,691 | 1,715 | 1,689 | 1,711 | +31 | +1.8% | 40,500 |
| 2017/04/14 | 1,694 | 1,715 | 1,677 | 1,680 | -33 | -1.9% | 47,600 |
| 2017/04/13 | 1,694 | 1,718 | 1,694 | 1,713 | -20 | -1.2% | 48,700 |
| 2017/04/12 | 1,730 | 1,742 | 1,718 | 1,733 | -24 | -1.4% | 53,700 |
| 2017/04/11 | 1,738 | 1,768 | 1,737 | 1,757 | +8 | +0.5% | 51,500 |
| 2017/04/10 | 1,764 | 1,778 | 1,749 | 1,749 | -18 | -1% | 41,500 |
| 2017/04/07 | 1,773 | 1,795 | 1,750 | 1,767 | +2 | +0.1% | 67,200 |
| 2017/04/06 | 1,822 | 1,833 | 1,763 | 1,765 | -49 | -2.7% | 61,600 |
| 2017/04/05 | 1,815 | 1,827 | 1,794 | 1,814 | -6 | -0.3% | 79,100 |
2001～
2050
件表示中 / 7023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 | 66,800円 | -9.6% | -30.2% | 4.49% | 27.02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 | 730,000円 | +237.1% | - | 0.00% | - | 10.88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 |
| ヘリオス | 50,000円 | +150.0% | - | 0.00% | - | 46.00倍 |
|
ｉＰＳ細胞、体性幹細胞を活用する再生医薬品バイオベンチャー。住友ファーマと共同開発も |
| ダイト | 124,700円 | +3.7% | +10.9% | 3.21% | 16.26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 | 145,500円 | +15.7% | +5.3% | 3.13% | 10.53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
