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 |
|---|---|---|---|---|---|---|---|
| 2015/10/30 | 1,538 | 1,576 | 1,538 | 1,560 | +25 | +1.6% | 256,600 |
| 2015/10/29 | 1,512 | 1,548 | 1,497 | 1,535 | +43 | +2.9% | 229,900 |
| 2015/10/28 | 1,510 | 1,510 | 1,482 | 1,492 | -10 | -0.7% | 116,600 |
| 2015/10/27 | 1,505 | 1,524 | 1,496 | 1,502 | +4 | +0.3% | 132,000 |
| 2015/10/26 | 1,492 | 1,519 | 1,482 | 1,498 | +6 | +0.4% | 185,200 |
| 2015/10/23 | 1,516 | 1,530 | 1,478 | 1,492 | +2 | +0.1% | 223,600 |
| 2015/10/22 | 1,477 | 1,504 | 1,477 | 1,490 | -9 | -0.6% | 138,000 |
| 2015/10/21 | 1,478 | 1,504 | 1,456 | 1,499 | +23 | +1.6% | 179,600 |
| 2015/10/20 | 1,487 | 1,493 | 1,460 | 1,476 | -6 | -0.4% | 121,900 |
| 2015/10/19 | 1,529 | 1,541 | 1,464 | 1,482 | -33 | -2.2% | 287,900 |
| 2015/10/16 | 1,540 | 1,558 | 1,512 | 1,515 | -35 | -2.3% | 266,800 |
| 2015/10/15 | 1,514 | 1,558 | 1,505 | 1,550 | +26 | +1.7% | 111,900 |
| 2015/10/14 | 1,547 | 1,566 | 1,516 | 1,524 | -33 | -2.1% | 234,800 |
| 2015/10/13 | 1,503 | 1,557 | 1,492 | 1,557 | +67 | +4.5% | 374,900 |
| 2015/10/09 | 1,465 | 1,491 | 1,454 | 1,490 | +25 | +1.7% | 215,000 |
| 2015/10/08 | 1,516 | 1,526 | 1,461 | 1,465 | -56 | -3.7% | 457,800 |
| 2015/10/07 | 1,532 | 1,532 | 1,473 | 1,521 | -17 | -1.1% | 319,000 |
| 2015/10/06 | 1,535 | 1,552 | 1,511 | 1,538 | +41 | +2.7% | 279,400 |
| 2015/10/05 | 1,487 | 1,526 | 1,479 | 1,497 | +21 | +1.4% | 205,100 |
| 2015/10/02 | 1,435 | 1,482 | 1,417 | 1,476 | +32 | +2.2% | 334,900 |
| 2015/10/01 | 1,474 | 1,481 | 1,429 | 1,444 | -19 | -1.3% | 267,200 |
| 2015/09/30 | 1,421 | 1,481 | 1,420 | 1,463 | +45 | +3.2% | 202,000 |
| 2015/09/29 | 1,452 | 1,453 | 1,403 | 1,418 | -53 | -3.6% | 284,800 |
| 2015/09/28 | 1,455 | 1,485 | 1,441 | 1,471 | +13 | +0.9% | 146,300 |
| 2015/09/25 | 1,432 | 1,462 | 1,417 | 1,458 | +31 | +2.2% | 215,900 |
| 2015/09/24 | 1,451 | 1,468 | 1,422 | 1,427 | -42 | -2.9% | 210,700 |
| 2015/09/18 | 1,471 | 1,480 | 1,441 | 1,469 | -2 | -0.1% | 210,300 |
| 2015/09/17 | 1,500 | 1,503 | 1,465 | 1,471 | -19 | -1.3% | 177,100 |
| 2015/09/16 | 1,511 | 1,526 | 1,478 | 1,490 | -7 | -0.5% | 83,000 |
| 2015/09/15 | 1,499 | 1,530 | 1,490 | 1,497 | +28 | +1.9% | 210,500 |
| 2015/09/14 | 1,511 | 1,529 | 1,468 | 1,469 | -42 | -2.8% | 208,200 |
| 2015/09/11 | 1,498 | 1,539 | 1,496 | 1,511 | -18 | -1.2% | 247,600 |
| 2015/09/10 | 1,498 | 1,544 | 1,490 | 1,529 | -1 | -0.1% | 133,100 |
| 2015/09/09 | 1,515 | 1,538 | 1,470 | 1,530 | +63 | +4.3% | 398,200 |
| 2015/09/08 | 1,523 | 1,541 | 1,464 | 1,467 | -68 | -4.4% | 235,500 |
| 2015/09/07 | 1,513 | 1,550 | 1,489 | 1,535 | +1 | +0.1% | 202,300 |
| 2015/09/04 | 1,600 | 1,613 | 1,517 | 1,534 | -72 | -4.5% | 257,400 |
| 2015/09/03 | 1,612 | 1,650 | 1,596 | 1,606 | +26 | +1.6% | 190,000 |
| 2015/09/02 | 1,595 | 1,618 | 1,564 | 1,580 | -44 | -2.7% | 235,800 |
| 2015/09/01 | 1,690 | 1,697 | 1,618 | 1,624 | -90 | -5.3% | 359,200 |
| 2015/08/31 | 1,734 | 1,742 | 1,680 | 1,714 | -37 | -2.1% | 322,200 |
| 2015/08/28 | 1,650 | 1,760 | 1,650 | 1,751 | +149 | +9.3% | 414,800 |
| 2015/08/27 | 1,630 | 1,631 | 1,575 | 1,602 | +7 | +0.4% | 256,000 |
| 2015/08/26 | 1,560 | 1,605 | 1,536 | 1,595 | +37 | +2.4% | 304,600 |
| 2015/08/25 | 1,500 | 1,680 | 1,480 | 1,558 | -190 | -10.9% | 1,261,900 |
| 2015/08/24 | 1,828 | 1,850 | 1,737 | 1,748 | -129 | -6.9% | 274,800 |
| 2015/08/21 | 1,896 | 1,935 | 1,874 | 1,877 | -89 | -4.5% | 221,600 |
| 2015/08/20 | 1,987 | 2,016 | 1,965 | 1,966 | -21 | -1.1% | 113,900 |
| 2015/08/19 | 1,974 | 2,010 | 1,973 | 1,987 | -8 | -0.4% | 168,200 |
| 2015/08/18 | 1,940 | 2,000 | 1,940 | 1,995 | +17 | +0.9% | 181,200 |
2401～
2450
件表示中 / 7025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 | 65,800円 | -9.6% | -30.2% | 4.56% | 26.62倍 | 0.49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 |
| ヘリオス | 47,900円 | +78.6% | - | 0.00% | - | 44.07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 | 124,500円 | +3.7% | +10.9% | 3.21% | 16.23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 | 146,200円 | +15.7% | +5.3% | 3.11% | 10.58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 |
| アンジェス | 9,000円 | +110.0% | - | 0.00% | - | 9.81倍 |
|
大阪大医学部、森下竜一教授創業の創薬ベンチャー。遺伝子治療薬を核に核酸医薬など開発多彩 |
市場注目の銘柄
チャート関連のコラム
