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 |
|---|---|---|---|---|---|---|---|
| 2007/08/29 | 1,342 | 1,342 | 1,320 | 1,334 | -21 | -1.5% | 80,700 |
| 2007/08/28 | 1,335 | 1,361 | 1,334 | 1,355 | +10 | +0.7% | 65,400 |
| 2007/08/27 | 1,349 | 1,363 | 1,335 | 1,345 | +23 | +1.7% | 210,100 |
| 2007/08/24 | 1,312 | 1,330 | 1,311 | 1,322 | -28 | -2.1% | 145,400 |
| 2007/08/23 | 1,346 | 1,375 | 1,313 | 1,350 | +4 | +0.3% | 169,200 |
| 2007/08/22 | 1,328 | 1,349 | 1,324 | 1,346 | +16 | +1.2% | 122,200 |
| 2007/08/21 | 1,327 | 1,332 | 1,314 | 1,330 | +43 | +3.3% | 130,200 |
| 2007/08/20 | 1,307 | 1,307 | 1,281 | 1,287 | +37 | +3% | 143,600 |
| 2007/08/17 | 1,294 | 1,294 | 1,250 | 1,250 | -47 | -3.6% | 157,200 |
| 2007/08/16 | 1,305 | 1,305 | 1,272 | 1,297 | -32 | -2.4% | 123,200 |
| 2007/08/15 | 1,318 | 1,338 | 1,302 | 1,329 | +5 | +0.4% | 149,000 |
| 2007/08/14 | 1,316 | 1,329 | 1,294 | 1,324 | +11 | +0.8% | 148,000 |
| 2007/08/13 | 1,252 | 1,337 | 1,252 | 1,313 | +61 | +4.9% | 233,000 |
| 2007/08/10 | 1,250 | 1,267 | 1,245 | 1,252 | +15 | +1.2% | 413,300 |
| 2007/08/09 | 1,348 | 1,348 | 1,234 | 1,237 | -91 | -6.9% | 689,100 |
| 2007/08/08 | 1,358 | 1,365 | 1,300 | 1,328 | -29 | -2.1% | 285,200 |
| 2007/08/07 | 1,360 | 1,378 | 1,343 | 1,357 | -20 | -1.5% | 254,900 |
| 2007/08/06 | 1,380 | 1,405 | 1,363 | 1,377 | -34 | -2.4% | 242,600 |
| 2007/08/03 | 1,414 | 1,415 | 1,390 | 1,411 | +111 | +8.5% | 457,000 |
| 2007/08/02 | 1,289 | 1,300 | 1,266 | 1,300 | +7 | +0.5% | 134,100 |
| 2007/08/01 | 1,340 | 1,340 | 1,281 | 1,293 | +3 | +0.2% | 146,200 |
| 2007/07/31 | 1,299 | 1,303 | 1,279 | 1,290 | +2 | +0.2% | 79,400 |
| 2007/07/30 | 1,278 | 1,296 | 1,267 | 1,288 | -10 | -0.8% | 96,700 |
| 2007/07/27 | 1,309 | 1,321 | 1,291 | 1,298 | -12 | -0.9% | 97,300 |
| 2007/07/26 | 1,338 | 1,348 | 1,305 | 1,310 | -30 | -2.2% | 153,200 |
| 2007/07/25 | 1,361 | 1,365 | 1,340 | 1,340 | -26 | -1.9% | 67,200 |
| 2007/07/24 | 1,380 | 1,385 | 1,360 | 1,366 | +2 | +0.1% | 191,500 |
| 2007/07/23 | 1,405 | 1,405 | 1,355 | 1,364 | -36 | -2.6% | 121,700 |
| 2007/07/20 | 1,408 | 1,408 | 1,396 | 1,400 | -4 | -0.3% | 75,000 |
| 2007/07/19 | 1,401 | 1,406 | 1,393 | 1,404 | +1 | +0.1% | 55,700 |
| 2007/07/18 | 1,399 | 1,410 | 1,385 | 1,403 | +5 | +0.4% | 112,700 |
| 2007/07/17 | 1,420 | 1,420 | 1,396 | 1,398 | -7 | -0.5% | 57,900 |
| 2007/07/13 | 1,411 | 1,418 | 1,399 | 1,405 | -2 | -0.1% | 120,900 |
| 2007/07/12 | 1,401 | 1,410 | 1,392 | 1,407 | +2 | +0.1% | 103,000 |
| 2007/07/11 | 1,403 | 1,412 | 1,399 | 1,405 | -5 | -0.4% | 163,200 |
| 2007/07/10 | 1,412 | 1,422 | 1,409 | 1,410 | -1 | -0.1% | 56,500 |
| 2007/07/09 | 1,406 | 1,425 | 1,406 | 1,411 | +6 | +0.4% | 96,100 |
| 2007/07/06 | 1,414 | 1,419 | 1,400 | 1,405 | ±0 | ±0% | 102,800 |
| 2007/07/05 | 1,402 | 1,413 | 1,400 | 1,405 | ±0 | ±0% | 86,500 |
| 2007/07/04 | 1,419 | 1,421 | 1,401 | 1,405 | -15 | -1.1% | 123,900 |
| 2007/07/03 | 1,446 | 1,446 | 1,410 | 1,420 | -25 | -1.7% | 265,700 |
| 2007/07/02 | 1,450 | 1,469 | 1,431 | 1,445 | +11 | +0.8% | 146,600 |
| 2007/06/29 | 1,433 | 1,451 | 1,424 | 1,434 | +1 | +0.1% | 85,900 |
| 2007/06/28 | 1,460 | 1,460 | 1,405 | 1,433 | +3 | +0.2% | 85,800 |
| 2007/06/27 | 1,439 | 1,458 | 1,410 | 1,430 | -29 | -2% | 205,900 |
| 2007/06/26 | 1,450 | 1,470 | 1,422 | 1,459 | +60 | +4.3% | 247,000 |
| 2007/06/25 | 1,421 | 1,431 | 1,399 | 1,399 | -31 | -2.2% | 179,000 |
| 2007/06/22 | 1,449 | 1,450 | 1,425 | 1,430 | -35 | -2.4% | 86,000 |
| 2007/06/21 | 1,464 | 1,470 | 1,450 | 1,465 | +2 | +0.1% | 107,100 |
| 2007/06/20 | 1,465 | 1,482 | 1,459 | 1,463 | -4 | -0.3% | 172,700 |
4401～
4450
件表示中 / 7024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 | 65,800円 | -9.6% | -30.2% | 4.56% | 26.62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 |
| クオリプス | 700,000円 | +237.1% | - | 0.00% | - | 10.44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 |
| ヘリオス | 47,900円 | +78.6% | - | 0.00% | - | 44.07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 |
| ダイト | 124,500円 | +3.7% | +10.9% | 3.21% | 16.24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 | 146,200円 | +15.7% | +5.3% | 3.11% | 10.58倍 | 0.78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
