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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,319 | 1,330 | 1,312 | 1,318 | -11 | -0.8% | 81,100 |
| 2014/04/04 | 1,364 | 1,376 | 1,317 | 1,329 | -47 | -3.4% | 157,900 |
| 2014/04/03 | 1,360 | 1,386 | 1,360 | 1,376 | +18 | +1.3% | 131,200 |
| 2014/04/02 | 1,364 | 1,371 | 1,357 | 1,358 | -9 | -0.7% | 124,000 |
| 2014/04/01 | 1,365 | 1,375 | 1,355 | 1,367 | -10 | -0.7% | 123,800 |
| 2014/03/31 | 1,392 | 1,393 | 1,342 | 1,377 | -16 | -1.1% | 170,600 |
| 2014/03/28 | 1,360 | 1,395 | 1,355 | 1,393 | +13 | +0.9% | 124,600 |
| 2014/03/27 | 1,385 | 1,405 | 1,358 | 1,380 | -18 | -1.3% | 217,000 |
| 2014/03/26 | 1,415 | 1,423 | 1,394 | 1,398 | +3 | +0.2% | 244,100 |
| 2014/03/25 | 1,396 | 1,407 | 1,385 | 1,395 | +8 | +0.6% | 208,700 |
| 2014/03/24 | 1,334 | 1,413 | 1,334 | 1,387 | +74 | +5.6% | 240,300 |
| 2014/03/20 | 1,350 | 1,350 | 1,310 | 1,313 | -33 | -2.5% | 91,000 |
| 2014/03/19 | 1,365 | 1,365 | 1,335 | 1,346 | +4 | +0.3% | 74,300 |
| 2014/03/18 | 1,305 | 1,360 | 1,305 | 1,342 | +42 | +3.2% | 86,400 |
| 2014/03/17 | 1,308 | 1,320 | 1,298 | 1,300 | -11 | -0.8% | 67,800 |
| 2014/03/14 | 1,343 | 1,349 | 1,303 | 1,311 | -58 | -4.2% | 221,700 |
| 2014/03/13 | 1,370 | 1,390 | 1,367 | 1,369 | -6 | -0.4% | 59,800 |
| 2014/03/12 | 1,381 | 1,399 | 1,370 | 1,375 | -6 | -0.4% | 112,800 |
| 2014/03/11 | 1,371 | 1,387 | 1,370 | 1,381 | +10 | +0.7% | 103,100 |
| 2014/03/10 | 1,392 | 1,392 | 1,363 | 1,371 | -28 | -2% | 106,800 |
| 2014/03/07 | 1,382 | 1,407 | 1,378 | 1,399 | +27 | +2% | 122,700 |
| 2014/03/06 | 1,381 | 1,384 | 1,361 | 1,372 | -7 | -0.5% | 102,300 |
| 2014/03/05 | 1,392 | 1,396 | 1,371 | 1,379 | -6 | -0.4% | 100,800 |
| 2014/03/04 | 1,350 | 1,392 | 1,347 | 1,385 | +23 | +1.7% | 122,100 |
| 2014/03/03 | 1,383 | 1,410 | 1,337 | 1,362 | -38 | -2.7% | 163,100 |
| 2014/02/28 | 1,390 | 1,404 | 1,385 | 1,400 | +12 | +0.9% | 128,200 |
| 2014/02/27 | 1,400 | 1,414 | 1,384 | 1,388 | -15 | -1.1% | 120,000 |
| 2014/02/26 | 1,390 | 1,413 | 1,384 | 1,403 | +3 | +0.2% | 102,200 |
| 2014/02/25 | 1,406 | 1,426 | 1,395 | 1,400 | -12 | -0.8% | 156,100 |
| 2014/02/24 | 1,397 | 1,423 | 1,385 | 1,412 | +14 | +1% | 113,400 |
| 2014/02/21 | 1,383 | 1,402 | 1,379 | 1,398 | +27 | +2% | 86,500 |
| 2014/02/20 | 1,385 | 1,386 | 1,357 | 1,371 | -22 | -1.6% | 100,500 |
| 2014/02/19 | 1,389 | 1,406 | 1,381 | 1,393 | -19 | -1.3% | 72,100 |
| 2014/02/18 | 1,395 | 1,418 | 1,376 | 1,412 | +10 | +0.7% | 108,300 |
| 2014/02/17 | 1,388 | 1,404 | 1,369 | 1,402 | +25 | +1.8% | 84,200 |
| 2014/02/14 | 1,401 | 1,408 | 1,361 | 1,377 | -31 | -2.2% | 218,200 |
| 2014/02/13 | 1,454 | 1,454 | 1,403 | 1,408 | -29 | -2% | 196,700 |
| 2014/02/12 | 1,460 | 1,460 | 1,427 | 1,437 | -14 | -1% | 183,100 |
| 2014/02/10 | 1,434 | 1,465 | 1,421 | 1,451 | +47 | +3.3% | 192,100 |
| 2014/02/07 | 1,455 | 1,455 | 1,381 | 1,404 | -44 | -3% | 219,800 |
| 2014/02/06 | 1,404 | 1,467 | 1,404 | 1,448 | +44 | +3.1% | 270,100 |
| 2014/02/05 | 1,313 | 1,419 | 1,310 | 1,404 | +1 | +0.1% | 462,500 |
| 2014/02/04 | 1,449 | 1,466 | 1,403 | 1,403 | -75 | -5.1% | 234,500 |
| 2014/02/03 | 1,497 | 1,524 | 1,473 | 1,478 | -59 | -3.8% | 126,400 |
| 2014/01/31 | 1,537 | 1,552 | 1,516 | 1,537 | +45 | +3% | 238,200 |
| 2014/01/30 | 1,500 | 1,518 | 1,481 | 1,492 | -52 | -3.4% | 150,200 |
| 2014/01/29 | 1,500 | 1,544 | 1,499 | 1,544 | +74 | +5% | 132,700 |
| 2014/01/28 | 1,518 | 1,529 | 1,450 | 1,470 | -48 | -3.2% | 210,700 |
| 2014/01/27 | 1,450 | 1,532 | 1,445 | 1,518 | -19 | -1.2% | 280,900 |
| 2014/01/24 | 1,520 | 1,547 | 1,516 | 1,537 | -8 | -0.5% | 201,900 |
2601～
2650
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 | 81,200円 | +10.5% | +169.1% | 3.69% | 12.84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 | 201,300円 | +0.3% | +2.7% | 2.48% | 11.42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 | 55,900円 | +4.6% | +6.1% | 5.01% | 9.39倍 | 4.14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 | 515,000円 | +652.2% | - | 0.00% | - | 7.41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 | 147,900円 | +15.7% | +5.3% | 3.08% | 10.64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
