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 |
|---|---|---|---|---|---|---|---|
| 2014/05/30 | 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 |
| 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 |
2751～
2800
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
