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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,167 | 1,177 | 1,163 | 1,174 | +14 | +1.2% | 78,300 |
| 2014/06/18 | 1,163 | 1,168 | 1,152 | 1,160 | -5 | -0.4% | 117,700 |
| 2014/06/17 | 1,160 | 1,172 | 1,157 | 1,165 | +8 | +0.7% | 99,000 |
| 2014/06/16 | 1,153 | 1,170 | 1,149 | 1,157 | +7 | +0.6% | 102,900 |
| 2014/06/13 | 1,120 | 1,153 | 1,120 | 1,150 | +23 | +2% | 161,900 |
| 2014/06/12 | 1,131 | 1,134 | 1,120 | 1,127 | -11 | -1% | 130,000 |
| 2014/06/11 | 1,129 | 1,142 | 1,127 | 1,138 | +8 | +0.7% | 93,700 |
| 2014/06/10 | 1,145 | 1,152 | 1,128 | 1,130 | -16 | -1.4% | 119,900 |
| 2014/06/09 | 1,155 | 1,156 | 1,144 | 1,146 | +4 | +0.4% | 63,200 |
| 2014/06/06 | 1,153 | 1,159 | 1,137 | 1,142 | -6 | -0.5% | 99,300 |
| 2014/06/05 | 1,140 | 1,170 | 1,137 | 1,148 | +4 | +0.3% | 244,100 |
| 2014/06/04 | 1,162 | 1,163 | 1,120 | 1,144 | -9 | -0.8% | 85,000 |
| 2014/06/03 | 1,160 | 1,170 | 1,151 | 1,153 | -7 | -0.6% | 45,400 |
| 2014/06/02 | 1,160 | 1,160 | 1,146 | 1,160 | +21 | +1.8% | 56,100 |
| 2014/05/30 | 1,135 | 1,147 | 1,134 | 1,139 | -3 | -0.3% | 97,000 |
| 2014/05/29 | 1,144 | 1,149 | 1,131 | 1,142 | -1 | -0.1% | 57,500 |
| 2014/05/28 | 1,162 | 1,166 | 1,140 | 1,143 | -6 | -0.5% | 80,800 |
| 2014/05/27 | 1,166 | 1,174 | 1,145 | 1,149 | -10 | -0.9% | 74,400 |
| 2014/05/26 | 1,148 | 1,161 | 1,137 | 1,159 | +25 | +2.2% | 90,300 |
| 2014/05/23 | 1,130 | 1,144 | 1,130 | 1,134 | +8 | +0.7% | 55,400 |
| 2014/05/22 | 1,119 | 1,130 | 1,111 | 1,126 | +11 | +1% | 86,200 |
| 2014/05/21 | 1,131 | 1,131 | 1,113 | 1,115 | -24 | -2.1% | 138,500 |
| 2014/05/20 | 1,164 | 1,169 | 1,139 | 1,139 | -22 | -1.9% | 85,100 |
| 2014/05/19 | 1,150 | 1,183 | 1,150 | 1,161 | +27 | +2.4% | 162,700 |
| 2014/05/16 | 1,160 | 1,162 | 1,130 | 1,134 | -34 | -2.9% | 163,800 |
| 2014/05/15 | 1,140 | 1,174 | 1,128 | 1,168 | +18 | +1.6% | 179,400 |
| 2014/05/14 | 1,150 | 1,163 | 1,133 | 1,150 | -73 | -6% | 359,400 |
| 2014/05/13 | 1,230 | 1,241 | 1,210 | 1,223 | +5 | +0.4% | 108,700 |
| 2014/05/12 | 1,236 | 1,243 | 1,218 | 1,218 | -29 | -2.3% | 72,000 |
| 2014/05/09 | 1,227 | 1,252 | 1,227 | 1,247 | +12 | +1% | 84,100 |
| 2014/05/08 | 1,222 | 1,246 | 1,222 | 1,235 | +14 | +1.1% | 58,600 |
| 2014/05/07 | 1,240 | 1,249 | 1,215 | 1,221 | -28 | -2.2% | 116,800 |
| 2014/05/02 | 1,250 | 1,253 | 1,243 | 1,249 | -1 | -0.1% | 45,300 |
| 2014/05/01 | 1,230 | 1,250 | 1,222 | 1,250 | +28 | +2.3% | 94,500 |
| 2014/04/30 | 1,218 | 1,227 | 1,212 | 1,222 | +5 | +0.4% | 64,600 |
| 2014/04/28 | 1,231 | 1,232 | 1,212 | 1,217 | -29 | -2.3% | 82,600 |
| 2014/04/25 | 1,238 | 1,256 | 1,233 | 1,246 | +8 | +0.6% | 42,800 |
| 2014/04/24 | 1,245 | 1,257 | 1,231 | 1,238 | -16 | -1.3% | 69,700 |
| 2014/04/23 | 1,244 | 1,254 | 1,239 | 1,254 | +12 | +1% | 33,600 |
| 2014/04/22 | 1,259 | 1,259 | 1,240 | 1,242 | -11 | -0.9% | 46,700 |
| 2014/04/21 | 1,269 | 1,277 | 1,249 | 1,253 | -10 | -0.8% | 83,700 |
| 2014/04/18 | 1,257 | 1,263 | 1,245 | 1,263 | +6 | +0.5% | 53,200 |
| 2014/04/17 | 1,271 | 1,277 | 1,255 | 1,257 | -7 | -0.6% | 55,400 |
| 2014/04/16 | 1,244 | 1,265 | 1,238 | 1,264 | +34 | +2.8% | 75,500 |
| 2014/04/15 | 1,240 | 1,240 | 1,222 | 1,230 | -14 | -1.1% | 116,500 |
| 2014/04/14 | 1,248 | 1,259 | 1,242 | 1,244 | -6 | -0.5% | 40,700 |
| 2014/04/11 | 1,258 | 1,276 | 1,248 | 1,250 | -23 | -1.8% | 69,600 |
| 2014/04/10 | 1,286 | 1,302 | 1,273 | 1,273 | +2 | +0.2% | 75,900 |
| 2014/04/09 | 1,274 | 1,281 | 1,262 | 1,271 | -16 | -1.2% | 140,500 |
| 2014/04/08 | 1,310 | 1,316 | 1,283 | 1,287 | -31 | -2.4% | 105,600 |
2551～
2600
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 | 56,200円 | +4.6% | +6.1% | 4.98% | 9.44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 | 510,000円 | +652.2% | - | 0.00% | - | 7.33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 | 147,800円 | +15.7% | +5.3% | 3.08% | 10.63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
