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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,321 | 1,353 | 1,317 | 1,352 | +31 | +2.3% | 110,800 |
| 2013/08/01 | 1,320 | 1,337 | 1,305 | 1,321 | -15 | -1.1% | 177,200 |
| 2013/07/31 | 1,400 | 1,400 | 1,318 | 1,336 | +1 | +0.1% | 445,600 |
| 2013/07/30 | 1,307 | 1,351 | 1,300 | 1,335 | +17 | +1.3% | 137,000 |
| 2013/07/29 | 1,330 | 1,333 | 1,300 | 1,318 | -28 | -2.1% | 120,400 |
| 2013/07/26 | 1,350 | 1,363 | 1,322 | 1,346 | -23 | -1.7% | 114,200 |
| 2013/07/25 | 1,402 | 1,402 | 1,356 | 1,369 | -33 | -2.4% | 112,900 |
| 2013/07/24 | 1,390 | 1,403 | 1,375 | 1,402 | +3 | +0.2% | 114,100 |
| 2013/07/23 | 1,388 | 1,406 | 1,375 | 1,399 | +17 | +1.2% | 233,900 |
| 2013/07/22 | 1,345 | 1,388 | 1,345 | 1,382 | +54 | +4.1% | 401,800 |
| 2013/07/19 | 1,315 | 1,333 | 1,290 | 1,328 | +21 | +1.6% | 203,200 |
| 2013/07/18 | 1,304 | 1,332 | 1,303 | 1,307 | +11 | +0.8% | 204,100 |
| 2013/07/17 | 1,290 | 1,319 | 1,289 | 1,296 | +5 | +0.4% | 116,800 |
| 2013/07/16 | 1,297 | 1,304 | 1,290 | 1,291 | -3 | -0.2% | 57,600 |
| 2013/07/12 | 1,289 | 1,310 | 1,284 | 1,294 | +8 | +0.6% | 89,200 |
| 2013/07/11 | 1,295 | 1,308 | 1,272 | 1,286 | -9 | -0.7% | 100,200 |
| 2013/07/10 | 1,302 | 1,312 | 1,290 | 1,295 | -6 | -0.5% | 108,200 |
| 2013/07/09 | 1,297 | 1,312 | 1,282 | 1,301 | +32 | +2.5% | 113,200 |
| 2013/07/08 | 1,306 | 1,315 | 1,269 | 1,269 | -37 | -2.8% | 137,100 |
| 2013/07/05 | 1,312 | 1,330 | 1,303 | 1,306 | -1 | -0.1% | 149,200 |
| 2013/07/04 | 1,286 | 1,326 | 1,280 | 1,307 | +3 | +0.2% | 176,400 |
| 2013/07/03 | 1,240 | 1,332 | 1,229 | 1,304 | +92 | +7.6% | 558,100 |
| 2013/07/02 | 1,230 | 1,242 | 1,200 | 1,212 | -18 | -1.5% | 278,300 |
| 2013/07/01 | 1,207 | 1,249 | 1,196 | 1,230 | +31 | +2.6% | 219,000 |
| 2013/06/28 | 1,186 | 1,225 | 1,183 | 1,199 | +13 | +1.1% | 174,400 |
| 2013/06/27 | 1,169 | 1,192 | 1,146 | 1,186 | +36 | +3.1% | 81,600 |
| 2013/06/26 | 1,201 | 1,204 | 1,150 | 1,150 | -33 | -2.8% | 88,000 |
| 2013/06/25 | 1,183 | 1,200 | 1,157 | 1,183 | -7 | -0.6% | 222,600 |
| 2013/06/24 | 1,228 | 1,247 | 1,187 | 1,190 | -8 | -0.7% | 253,500 |
| 2013/06/21 | 1,207 | 1,217 | 1,180 | 1,198 | -33 | -2.7% | 337,300 |
| 2013/06/20 | 1,223 | 1,245 | 1,200 | 1,231 | +6 | +0.5% | 155,500 |
| 2013/06/19 | 1,222 | 1,241 | 1,205 | 1,225 | +24 | +2% | 128,400 |
| 2013/06/18 | 1,197 | 1,230 | 1,192 | 1,201 | -8 | -0.7% | 62,400 |
| 2013/06/17 | 1,220 | 1,246 | 1,171 | 1,209 | +47 | +4% | 303,900 |
| 2013/06/14 | 1,218 | 1,229 | 1,159 | 1,162 | -8 | -0.7% | 298,400 |
| 2013/06/13 | 1,186 | 1,188 | 1,150 | 1,170 | -40 | -3.3% | 142,600 |
| 2013/06/12 | 1,185 | 1,220 | 1,158 | 1,210 | +6 | +0.5% | 118,100 |
| 2013/06/11 | 1,235 | 1,239 | 1,198 | 1,204 | -26 | -2.1% | 295,700 |
| 2013/06/10 | 1,208 | 1,231 | 1,193 | 1,230 | +63 | +5.4% | 237,300 |
| 2013/06/07 | 1,175 | 1,191 | 1,135 | 1,167 | -13 | -1.1% | 401,400 |
| 2013/06/06 | 1,222 | 1,222 | 1,161 | 1,180 | -42 | -3.4% | 338,400 |
| 2013/06/05 | 1,192 | 1,241 | 1,183 | 1,222 | +32 | +2.7% | 217,300 |
| 2013/06/04 | 1,190 | 1,195 | 1,168 | 1,190 | -8 | -0.7% | 161,800 |
| 2013/06/03 | 1,229 | 1,229 | 1,196 | 1,198 | -42 | -3.4% | 127,700 |
| 2013/05/31 | 1,212 | 1,279 | 1,212 | 1,240 | +31 | +2.6% | 150,800 |
| 2013/05/30 | 1,226 | 1,257 | 1,203 | 1,209 | -42 | -3.4% | 103,800 |
| 2013/05/29 | 1,230 | 1,265 | 1,216 | 1,251 | +44 | +3.6% | 98,300 |
| 2013/05/28 | 1,200 | 1,223 | 1,192 | 1,207 | -5 | -0.4% | 87,200 |
| 2013/05/27 | 1,245 | 1,245 | 1,192 | 1,212 | -56 | -4.4% | 136,800 |
| 2013/05/24 | 1,281 | 1,325 | 1,222 | 1,268 | -27 | -2.1% | 189,400 |
2951～
3000
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
