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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 1,001 | 1,035 | 996 | 1,031 | +7 | +0.7% | 30,100 |
| 2009/03/02 | 1,009 | 1,033 | 1,007 | 1,024 | -14 | -1.3% | 25,800 |
| 2009/02/27 | 1,005 | 1,038 | 1,004 | 1,038 | +19 | +1.9% | 39,900 |
| 2009/02/26 | 1,025 | 1,037 | 1,004 | 1,019 | +4 | +0.4% | 49,100 |
| 2009/02/25 | 1,020 | 1,028 | 1,004 | 1,015 | +10 | +1% | 17,500 |
| 2009/02/24 | 1,019 | 1,019 | 990 | 1,005 | -16 | -1.6% | 35,100 |
| 2009/02/23 | 1,020 | 1,028 | 1,002 | 1,021 | +1 | +0.1% | 31,200 |
| 2009/02/20 | 1,010 | 1,030 | 1,007 | 1,020 | -10 | -1% | 21,100 |
| 2009/02/19 | 1,011 | 1,030 | 1,010 | 1,030 | +8 | +0.8% | 23,100 |
| 2009/02/18 | 1,029 | 1,036 | 1,006 | 1,022 | -6 | -0.6% | 53,900 |
| 2009/02/17 | 1,020 | 1,030 | 1,005 | 1,028 | ±0 | ±0% | 32,200 |
| 2009/02/16 | 1,028 | 1,040 | 1,000 | 1,028 | +8 | +0.8% | 38,900 |
| 2009/02/13 | 1,010 | 1,020 | 999 | 1,020 | +18 | +1.8% | 38,700 |
| 2009/02/12 | 965 | 1,005 | 955 | 1,002 | +20 | +2% | 25,400 |
| 2009/02/10 | 1,005 | 1,005 | 981 | 982 | -3 | -0.3% | 49,600 |
| 2009/02/09 | 993 | 1,018 | 985 | 985 | -28 | -2.8% | 27,800 |
| 2009/02/06 | 1,005 | 1,015 | 1,000 | 1,013 | +10 | +1% | 38,000 |
| 2009/02/05 | 1,016 | 1,019 | 1,000 | 1,003 | -13 | -1.3% | 33,700 |
| 2009/02/04 | 982 | 1,020 | 974 | 1,016 | +25 | +2.5% | 40,700 |
| 2009/02/03 | 995 | 1,010 | 991 | 991 | -14 | -1.4% | 22,000 |
| 2009/02/02 | 994 | 1,006 | 981 | 1,005 | +10 | +1% | 17,500 |
| 2009/01/30 | 999 | 1,008 | 976 | 995 | +6 | +0.6% | 52,800 |
| 2009/01/29 | 987 | 998 | 968 | 989 | +3 | +0.3% | 43,100 |
| 2009/01/28 | 989 | 995 | 978 | 986 | ±0 | ±0% | 24,400 |
| 2009/01/27 | 960 | 994 | 957 | 986 | +33 | +3.5% | 64,300 |
| 2009/01/26 | 950 | 965 | 947 | 953 | +14 | +1.5% | 31,800 |
| 2009/01/23 | 943 | 956 | 939 | 939 | -14 | -1.5% | 32,200 |
| 2009/01/22 | 941 | 954 | 925 | 953 | +20 | +2.1% | 31,300 |
| 2009/01/21 | 910 | 950 | 906 | 933 | +3 | +0.3% | 79,000 |
| 2009/01/20 | 913 | 934 | 905 | 930 | -3 | -0.3% | 49,900 |
| 2009/01/19 | 949 | 950 | 926 | 933 | -26 | -2.7% | 80,900 |
| 2009/01/16 | 943 | 960 | 927 | 959 | +7 | +0.7% | 79,100 |
| 2009/01/15 | 930 | 964 | 924 | 952 | +2 | +0.2% | 105,100 |
| 2009/01/14 | 916 | 953 | 906 | 950 | +44 | +4.9% | 61,900 |
| 2009/01/13 | 907 | 927 | 892 | 906 | -11 | -1.2% | 63,200 |
| 2009/01/09 | 935 | 938 | 901 | 917 | -25 | -2.7% | 54,900 |
| 2009/01/08 | 942 | 945 | 927 | 942 | +1 | +0.1% | 37,400 |
| 2009/01/07 | 955 | 955 | 941 | 941 | -13 | -1.4% | 34,600 |
| 2009/01/06 | 964 | 964 | 949 | 954 | -9 | -0.9% | 25,800 |
| 2009/01/05 | 975 | 980 | 959 | 963 | -10 | -1% | 17,400 |
| 2008/12/30 | 960 | 974 | 946 | 973 | +1 | +0.1% | 36,600 |
| 2008/12/29 | 955 | 980 | 955 | 972 | +22 | +2.3% | 40,800 |
| 2008/12/26 | 970 | 970 | 936 | 950 | ±0 | ±0% | 15,700 |
| 2008/12/25 | 944 | 970 | 941 | 950 | -4 | -0.4% | 51,300 |
| 2008/12/24 | 953 | 956 | 943 | 954 | -9 | -0.9% | 29,800 |
| 2008/12/22 | 962 | 979 | 955 | 963 | -9 | -0.9% | 57,200 |
| 2008/12/19 | 964 | 994 | 963 | 972 | -12 | -1.2% | 54,400 |
| 2008/12/18 | 987 | 1,003 | 983 | 984 | -2 | -0.2% | 73,600 |
| 2008/12/17 | 988 | 1,001 | 960 | 986 | -10 | -1% | 56,200 |
| 2008/12/16 | 972 | 999 | 970 | 996 | -3 | -0.3% | 52,300 |
3851～
3900
件表示中 / 6841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 | 80,800円 | +10.5% | +169.1% | 3.71% | 12.78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 | 201,100円 | +0.3% | +2.7% | 2.49% | 11.41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 | 55,600円 | +4.6% | +6.1% | 5.04% | 9.35倍 | 4.12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 | 504,000円 | +652.2% | - | 0.00% | - | 7.25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 | 148,100円 | +15.7% | +5.3% | 3.07% | 10.65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
