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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,401 | 1,410 | 1,370 | 1,376 | -24 | -1.7% | 132,900 |
| 2005/04/15 | 1,407 | 1,412 | 1,400 | 1,400 | -17 | -1.2% | 70,300 |
| 2005/04/14 | 1,411 | 1,424 | 1,402 | 1,417 | +6 | +0.4% | 71,100 |
| 2005/04/13 | 1,423 | 1,437 | 1,402 | 1,411 | -12 | -0.8% | 121,600 |
| 2005/04/12 | 1,475 | 1,483 | 1,421 | 1,423 | -61 | -4.1% | 173,500 |
| 2005/04/11 | 1,490 | 1,495 | 1,476 | 1,484 | +15 | +1% | 70,000 |
| 2005/04/08 | 1,478 | 1,481 | 1,463 | 1,469 | +11 | +0.8% | 75,300 |
| 2005/04/07 | 1,436 | 1,458 | 1,430 | 1,458 | +21 | +1.5% | 103,900 |
| 2005/04/06 | 1,420 | 1,437 | 1,413 | 1,437 | +27 | +1.9% | 70,300 |
| 2005/04/05 | 1,433 | 1,443 | 1,400 | 1,410 | -28 | -1.9% | 224,400 |
| 2005/04/04 | 1,461 | 1,462 | 1,431 | 1,438 | -47 | -3.2% | 158,100 |
| 2005/04/01 | 1,500 | 1,506 | 1,468 | 1,485 | -23 | -1.5% | 106,500 |
| 2005/03/31 | 1,509 | 1,520 | 1,480 | 1,508 | +10 | +0.7% | 95,300 |
| 2005/03/30 | 1,500 | 1,509 | 1,461 | 1,498 | +11 | +0.7% | 177,600 |
| 2005/03/29 | 1,623 | 1,623 | 1,450 | 1,487 | -136 | -8.4% | 647,500 |
| 2005/03/28 | 1,500 | 1,683 | 1,499 | 1,623 | +126.3 | +8.4% | 337,600 |
| 2005/03/25 | 1,500 | 1,530 | 1,483.3 | 1,496.7 | -30 | -2% | 448,650 |
| 2005/03/24 | 1,533.3 | 1,553.3 | 1,510 | 1,526.7 | +16.7 | +1.1% | 595,350 |
| 2005/03/23 | 1,553.3 | 1,573.3 | 1,433.3 | 1,510 | -176.7 | -10.5% | 1,212,900 |
| 2005/03/22 | 2,000 | 2,006.7 | 1,686.7 | 1,686.7 | -266.6 | -13.6% | 1,064,400 |
| 2005/03/18 | 1,686.7 | 1,953.3 | 1,676.7 | 1,953.3 | +266.6 | +15.8% | 853,200 |
| 2005/03/17 | 1,503.3 | 1,693.3 | 1,500 | 1,686.7 | +163.4 | +10.7% | 387,900 |
| 2005/03/16 | 1,563.3 | 1,563.3 | 1,503.3 | 1,523.3 | -26.7 | -1.7% | 339,300 |
| 2005/03/15 | 1,486.7 | 1,570 | 1,486.7 | 1,550 | +90 | +6.2% | 395,250 |
| 2005/03/14 | 1,366.7 | 1,480 | 1,363.3 | 1,460 | +123.3 | +9.2% | 436,500 |
| 2005/03/11 | 1,330 | 1,343.3 | 1,320 | 1,336.7 | +26.7 | +2% | 225,900 |
| 2005/03/10 | 1,325.3 | 1,329.3 | 1,310 | 1,310 | -12 | -0.9% | 205,950 |
| 2005/03/09 | 1,273.3 | 1,325.3 | 1,272 | 1,322 | +52 | +4.1% | 271,200 |
| 2005/03/08 | 1,266.7 | 1,278.7 | 1,262.7 | 1,270 | +16.7 | +1.3% | 179,550 |
| 2005/03/07 | 1,281.3 | 1,283.3 | 1,248 | 1,253.3 | -25.4 | -2% | 317,700 |
| 2005/03/04 | 1,286.7 | 1,300 | 1,278.7 | 1,278.7 | +0.7 | +0.1% | 194,100 |
| 2005/03/03 | 1,312.7 | 1,312.7 | 1,237.3 | 1,278 | -22 | -1.7% | 490,950 |
| 2005/03/02 | 1,280 | 1,343.3 | 1,280 | 1,300 | +146.7 | +12.7% | 1,293,150 |
| 2005/03/01 | 1,133.3 | 1,192 | 1,132.7 | 1,153.3 | +6.6 | +0.6% | 1,017,150 |
| 2005/02/28 | 1,078.7 | 1,146.7 | 1,071.3 | 1,146.7 | +80 | +7.5% | 1,550,400 |
| 2005/02/25 | 1,066.7 | 1,083.3 | 1,063.3 | 1,066.7 | +4.7 | +0.4% | 743,700 |
| 2005/02/24 | 1,073.3 | 1,076.7 | 1,058.7 | 1,062 | -11.3 | -1.1% | 486,900 |
| 2005/02/23 | 1,058.7 | 1,073.3 | 1,058.7 | 1,073.3 | -5.4 | -0.5% | 370,950 |
| 2005/02/22 | 1,065.3 | 1,079.3 | 1,058.7 | 1,078.7 | +16 | +1.5% | 480,750 |
| 2005/02/21 | 1,026.7 | 1,073.3 | 1,025.3 | 1,062.7 | +56 | +5.6% | 862,650 |
| 2005/02/18 | 989.3 | 1,006.7 | 988.7 | 1,006.7 | +19.4 | +2% | 233,700 |
| 2005/02/17 | 996.7 | 998.7 | 986.7 | 987.3 | -9.4 | -0.9% | 62,850 |
| 2005/02/16 | 1,002.7 | 1,011.3 | 995.3 | 996.7 | -6.6 | -0.7% | 220,050 |
| 2005/02/15 | 1,012 | 1,012.7 | 1,003.3 | 1,003.3 | -1.4 | -0.1% | 143,700 |
| 2005/02/14 | 1,000 | 1,012.7 | 999.3 | 1,004.7 | +14.7 | +1.5% | 289,950 |
| 2005/02/10 | 995.3 | 995.3 | 989.3 | 990 | ±0 | ±0% | 58,050 |
| 2005/02/09 | 986.7 | 995.3 | 986.7 | 990 | +3.3 | +0.3% | 83,250 |
| 2005/02/08 | 988 | 992 | 980 | 986.7 | -5.3 | -0.5% | 98,700 |
| 2005/02/07 | 1,003.3 | 1,004.7 | 988.7 | 992 | -7.3 | -0.7% | 118,500 |
| 2005/02/04 | 1,000.7 | 1,009.3 | 994 | 999.3 | +19.3 | +2% | 366,600 |
4801～
4850
件表示中 / 6840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 | 81,000円 | +10.5% | +169.1% | 3.70% | 12.81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 | 203,600円 | +0.3% | +2.7% | 2.46% | 11.55倍 | 0.90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 | 56,300円 | +4.6% | +6.1% | 4.97% | 9.46倍 | 4.17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 | 518,000円 | +652.2% | - | 0.00% | - | 7.45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 | 145,800円 | +15.7% | +5.3% | 3.12% | 10.49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
