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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 2,054 | 2,054 | 1,830 | 1,896 | +242 | +14.6% | 4,981,100 |
| 2014/08/28 | 1,654 | 1,654 | 1,654 | 1,654 | +300 | +22.2% | 100,500 |
| 2014/08/27 | 1,350 | 1,384 | 1,333 | 1,354 | +9 | +0.7% | 184,900 |
| 2014/08/26 | 1,324 | 1,350 | 1,321 | 1,345 | +25 | +1.9% | 129,200 |
| 2014/08/25 | 1,312 | 1,323 | 1,309 | 1,320 | +9 | +0.7% | 75,100 |
| 2014/08/22 | 1,322 | 1,336 | 1,301 | 1,311 | -13 | -1% | 156,500 |
| 2014/08/21 | 1,305 | 1,327 | 1,295 | 1,324 | +21 | +1.6% | 185,100 |
| 2014/08/20 | 1,289 | 1,307 | 1,286 | 1,303 | +23 | +1.8% | 178,200 |
| 2014/08/19 | 1,260 | 1,286 | 1,260 | 1,280 | +27 | +2.2% | 125,300 |
| 2014/08/18 | 1,197 | 1,259 | 1,197 | 1,253 | +54 | +4.5% | 94,300 |
| 2014/08/15 | 1,184 | 1,208 | 1,184 | 1,199 | +18 | +1.5% | 56,300 |
| 2014/08/14 | 1,178 | 1,189 | 1,175 | 1,181 | +7 | +0.6% | 41,800 |
| 2014/08/13 | 1,178 | 1,184 | 1,169 | 1,174 | -5 | -0.4% | 69,700 |
| 2014/08/12 | 1,182 | 1,190 | 1,175 | 1,179 | -9 | -0.8% | 53,300 |
| 2014/08/11 | 1,180 | 1,190 | 1,175 | 1,188 | +18 | +1.5% | 36,000 |
| 2014/08/08 | 1,184 | 1,191 | 1,166 | 1,170 | -26 | -2.2% | 63,900 |
| 2014/08/07 | 1,199 | 1,199 | 1,182 | 1,196 | +3 | +0.3% | 51,300 |
| 2014/08/06 | 1,216 | 1,219 | 1,191 | 1,193 | -25 | -2.1% | 104,600 |
| 2014/08/05 | 1,216 | 1,234 | 1,216 | 1,218 | -5 | -0.4% | 60,900 |
| 2014/08/04 | 1,210 | 1,239 | 1,210 | 1,223 | +6 | +0.5% | 72,200 |
| 2014/08/01 | 1,229 | 1,229 | 1,211 | 1,217 | -28 | -2.2% | 67,600 |
| 2014/07/31 | 1,245 | 1,258 | 1,241 | 1,245 | +6 | +0.5% | 88,000 |
| 2014/07/30 | 1,240 | 1,243 | 1,230 | 1,239 | -8 | -0.6% | 46,700 |
| 2014/07/29 | 1,251 | 1,255 | 1,245 | 1,247 | -4 | -0.3% | 46,000 |
| 2014/07/28 | 1,278 | 1,278 | 1,250 | 1,251 | -28 | -2.2% | 70,300 |
| 2014/07/25 | 1,259 | 1,280 | 1,252 | 1,279 | +38 | +3.1% | 77,200 |
| 2014/07/24 | 1,220 | 1,245 | 1,220 | 1,241 | +17 | +1.4% | 77,000 |
| 2014/07/23 | 1,250 | 1,250 | 1,223 | 1,224 | -27 | -2.2% | 94,900 |
| 2014/07/22 | 1,265 | 1,265 | 1,247 | 1,251 | -10 | -0.8% | 69,100 |
| 2014/07/18 | 1,253 | 1,268 | 1,239 | 1,261 | -14 | -1.1% | 60,700 |
| 2014/07/17 | 1,264 | 1,279 | 1,257 | 1,275 | +10 | +0.8% | 54,700 |
| 2014/07/16 | 1,276 | 1,280 | 1,261 | 1,265 | -12 | -0.9% | 58,700 |
| 2014/07/15 | 1,275 | 1,282 | 1,262 | 1,277 | +11 | +0.9% | 65,700 |
| 2014/07/14 | 1,255 | 1,272 | 1,253 | 1,266 | ±0 | ±0% | 42,400 |
| 2014/07/11 | 1,259 | 1,278 | 1,258 | 1,266 | -8 | -0.6% | 65,100 |
| 2014/07/10 | 1,288 | 1,295 | 1,272 | 1,274 | -4 | -0.3% | 90,800 |
| 2014/07/09 | 1,284 | 1,290 | 1,276 | 1,278 | -9 | -0.7% | 77,000 |
| 2014/07/08 | 1,267 | 1,296 | 1,259 | 1,287 | +17 | +1.3% | 102,600 |
| 2014/07/07 | 1,275 | 1,296 | 1,268 | 1,270 | -6 | -0.5% | 62,800 |
| 2014/07/04 | 1,270 | 1,279 | 1,264 | 1,276 | +12 | +0.9% | 79,800 |
| 2014/07/03 | 1,265 | 1,269 | 1,256 | 1,264 | +1 | +0.1% | 69,400 |
| 2014/07/02 | 1,275 | 1,275 | 1,261 | 1,263 | +9 | +0.7% | 55,900 |
| 2014/07/01 | 1,248 | 1,272 | 1,245 | 1,254 | +8 | +0.6% | 165,700 |
| 2014/06/30 | 1,223 | 1,250 | 1,221 | 1,246 | +23 | +1.9% | 113,900 |
| 2014/06/27 | 1,232 | 1,233 | 1,216 | 1,223 | -9 | -0.7% | 92,900 |
| 2014/06/26 | 1,240 | 1,250 | 1,227 | 1,232 | +11 | +0.9% | 101,700 |
| 2014/06/25 | 1,206 | 1,228 | 1,206 | 1,221 | +15 | +1.2% | 101,600 |
| 2014/06/24 | 1,192 | 1,210 | 1,185 | 1,206 | +20 | +1.7% | 91,400 |
| 2014/06/23 | 1,183 | 1,190 | 1,174 | 1,186 | +14 | +1.2% | 56,900 |
| 2014/06/20 | 1,182 | 1,188 | 1,171 | 1,172 | -2 | -0.2% | 72,700 |
2501～
2550
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 | 81,300円 | +10.5% | +169.1% | 3.69% | 12.86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 | 201,500円 | +0.3% | +2.7% | 2.48% | 11.43倍 | 0.89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 | 56,100円 | +4.6% | +6.1% | 4.99% | 9.43倍 | 4.16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 | 512,000円 | +652.2% | - | 0.00% | - | 7.36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 | 148,000円 | +15.7% | +5.3% | 3.07% | 10.65倍 | 0.79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
