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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,404 | 1,448 | 1,386 | 1,426 | +23 | +1.6% | 315,400 |
| 2016/02/05 | 1,468 | 1,469 | 1,390 | 1,403 | -67 | -4.6% | 365,800 |
| 2016/02/04 | 1,594 | 1,594 | 1,456 | 1,470 | -190 | -11.4% | 660,900 |
| 2016/02/03 | 1,736 | 1,750 | 1,623 | 1,660 | -177 | -9.6% | 517,100 |
| 2016/02/02 | 1,771 | 1,846 | 1,771 | 1,837 | +61 | +3.4% | 171,100 |
| 2016/02/01 | 1,733 | 1,800 | 1,729 | 1,776 | +50 | +2.9% | 188,100 |
| 2016/01/29 | 1,698 | 1,731 | 1,658 | 1,726 | +39 | +2.3% | 140,800 |
| 2016/01/28 | 1,662 | 1,697 | 1,636 | 1,687 | +1 | +0.1% | 110,800 |
| 2016/01/27 | 1,655 | 1,693 | 1,642 | 1,686 | +31 | +1.9% | 177,000 |
| 2016/01/26 | 1,639 | 1,692 | 1,633 | 1,655 | -22 | -1.3% | 102,300 |
| 2016/01/25 | 1,681 | 1,701 | 1,644 | 1,677 | +17 | +1% | 181,000 |
| 2016/01/22 | 1,677 | 1,685 | 1,622 | 1,660 | +27 | +1.7% | 263,800 |
| 2016/01/21 | 1,624 | 1,693 | 1,617 | 1,633 | +9 | +0.6% | 223,400 |
| 2016/01/20 | 1,689 | 1,701 | 1,621 | 1,624 | -65 | -3.8% | 158,500 |
| 2016/01/19 | 1,681 | 1,745 | 1,672 | 1,689 | +7 | +0.4% | 157,800 |
| 2016/01/18 | 1,633 | 1,733 | 1,633 | 1,682 | +9 | +0.5% | 305,400 |
| 2016/01/15 | 1,691 | 1,722 | 1,652 | 1,673 | +17 | +1% | 155,800 |
| 2016/01/14 | 1,690 | 1,698 | 1,622 | 1,656 | -70 | -4.1% | 154,500 |
| 2016/01/13 | 1,699 | 1,734 | 1,696 | 1,726 | +56 | +3.4% | 106,900 |
| 2016/01/12 | 1,752 | 1,775 | 1,560 | 1,670 | -115 | -6.4% | 291,600 |
| 2016/01/08 | 1,794 | 1,828 | 1,765 | 1,785 | -16 | -0.9% | 163,100 |
| 2016/01/07 | 1,815 | 1,865 | 1,798 | 1,801 | -14 | -0.8% | 182,000 |
| 2016/01/06 | 1,790 | 1,838 | 1,772 | 1,815 | +32 | +1.8% | 184,200 |
| 2016/01/05 | 1,777 | 1,806 | 1,761 | 1,783 | -1 | -0.1% | 98,800 |
| 2016/01/04 | 1,790 | 1,824 | 1,775 | 1,784 | -27 | -1.5% | 108,400 |
| 2015/12/30 | 1,832 | 1,838 | 1,791 | 1,811 | -11 | -0.6% | 190,300 |
| 2015/12/29 | 1,808 | 1,845 | 1,780 | 1,822 | +27 | +1.5% | 169,700 |
| 2015/12/28 | 1,818 | 1,849 | 1,735 | 1,795 | -26 | -1.4% | 237,600 |
| 2015/12/25 | 1,755 | 1,873 | 1,755 | 1,821 | +76 | +4.4% | 515,400 |
| 2015/12/24 | 1,767 | 1,780 | 1,718 | 1,745 | -8 | -0.5% | 226,400 |
| 2015/12/22 | 1,729 | 1,794 | 1,724 | 1,753 | +64 | +3.8% | 263,400 |
| 2015/12/21 | 1,706 | 1,728 | 1,666 | 1,689 | -17 | -1% | 114,500 |
| 2015/12/18 | 1,702 | 1,781 | 1,700 | 1,706 | -5 | -0.3% | 282,000 |
| 2015/12/17 | 1,662 | 1,719 | 1,660 | 1,711 | +87 | +5.4% | 198,200 |
| 2015/12/16 | 1,629 | 1,633 | 1,606 | 1,624 | +10 | +0.6% | 127,700 |
| 2015/12/15 | 1,620 | 1,641 | 1,610 | 1,614 | -11 | -0.7% | 89,700 |
| 2015/12/14 | 1,600 | 1,638 | 1,586 | 1,625 | -21 | -1.3% | 122,200 |
| 2015/12/11 | 1,640 | 1,671 | 1,631 | 1,646 | +21 | +1.3% | 134,800 |
| 2015/12/10 | 1,628 | 1,639 | 1,620 | 1,625 | -17 | -1% | 81,500 |
| 2015/12/09 | 1,683 | 1,683 | 1,631 | 1,642 | -43 | -2.6% | 124,400 |
| 2015/12/08 | 1,725 | 1,737 | 1,683 | 1,685 | -45 | -2.6% | 150,400 |
| 2015/12/07 | 1,726 | 1,758 | 1,726 | 1,730 | +18 | +1.1% | 119,800 |
| 2015/12/04 | 1,702 | 1,727 | 1,684 | 1,712 | -29 | -1.7% | 175,400 |
| 2015/12/03 | 1,744 | 1,745 | 1,716 | 1,741 | -3 | -0.2% | 116,500 |
| 2015/12/02 | 1,736 | 1,776 | 1,733 | 1,744 | +20 | +1.2% | 139,700 |
| 2015/12/01 | 1,687 | 1,738 | 1,685 | 1,724 | +27 | +1.6% | 190,300 |
| 2015/11/30 | 1,700 | 1,710 | 1,663 | 1,697 | +12 | +0.7% | 200,600 |
| 2015/11/27 | 1,674 | 1,700 | 1,671 | 1,685 | +10 | +0.6% | 107,000 |
| 2015/11/26 | 1,689 | 1,697 | 1,668 | 1,675 | +14 | +0.8% | 122,600 |
| 2015/11/25 | 1,663 | 1,684 | 1,656 | 1,661 | -1 | -0.1% | 86,600 |
2151～
2200
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
