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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 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 |
| 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 |
2701～
2750
件表示中 / 7026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 | 66,300円 | -9.6% | -30.2% | 4.52% | 26.82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 | 49,000円 | +78.6% | - | 0.00% | - | 45.08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 |
| クオリプス | 676,000円 | +237.1% | - | 0.00% | - | 10.08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 |
| 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 | 149,700円 | +15.7% | +5.3% | 3.04% | 10.83倍 | 0.80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
