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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 973.3 | 980.7 | 966.7 | 980 | +9.3 | +1% | 147,750 |
| 2005/02/02 | 968.7 | 972.7 | 966 | 970.7 | +2 | +0.2% | 112,050 |
| 2005/02/01 | 972.7 | 972.7 | 962 | 968.7 | +4 | +0.4% | 72,750 |
| 2005/01/31 | 972.7 | 972.7 | 959.3 | 964.7 | -0.6 | -0.1% | 92,250 |
| 2005/01/28 | 977.3 | 978 | 956 | 965.3 | -10.7 | -1.1% | 92,850 |
| 2005/01/27 | 974.7 | 982 | 972 | 976 | +7.3 | +0.8% | 191,100 |
| 2005/01/26 | 956.7 | 970 | 956 | 968.7 | +12.7 | +1.3% | 258,900 |
| 2005/01/25 | 962.7 | 968 | 947.3 | 956 | -2 | -0.2% | 123,450 |
| 2005/01/24 | 944.7 | 958 | 938.7 | 958 | +12 | +1.3% | 126,600 |
| 2005/01/21 | 946.7 | 947.3 | 941.3 | 946 | -1.3 | -0.1% | 60,900 |
| 2005/01/20 | 946.7 | 949.3 | 944.7 | 947.3 | +1.3 | +0.1% | 61,800 |
| 2005/01/19 | 944 | 948 | 944 | 946 | +2 | +0.2% | 148,350 |
| 2005/01/18 | 947.3 | 949.3 | 943.3 | 944 | -0.7 | -0.1% | 85,200 |
| 2005/01/17 | 940 | 948.7 | 940 | 944.7 | +9.4 | +1% | 64,350 |
| 2005/01/14 | 940 | 946.7 | 930 | 935.3 | -9.4 | -1% | 66,150 |
| 2005/01/13 | 966.7 | 967.3 | 944.7 | 944.7 | -28.6 | -2.9% | 92,550 |
| 2005/01/12 | 971.3 | 976.7 | 954 | 973.3 | +4.6 | +0.5% | 90,300 |
| 2005/01/11 | 967.3 | 983.3 | 967.3 | 968.7 | +14.7 | +1.5% | 206,400 |
| 2005/01/07 | 933.3 | 964.7 | 933.3 | 954 | +20.7 | +2.2% | 175,500 |
| 2005/01/06 | 926.7 | 934 | 926.7 | 933.3 | +4 | +0.4% | 64,650 |
| 2005/01/05 | 931.3 | 931.3 | 920 | 929.3 | +2.6 | +0.3% | 30,900 |
| 2005/01/04 | 927.3 | 933.3 | 922 | 926.7 | ±0 | ±0% | 23,550 |
| 2004/12/30 | 926.7 | 932 | 920 | 926.7 | +13.4 | +1.5% | 30,450 |
| 2004/12/29 | 901.3 | 920.7 | 901.3 | 913.3 | +13.3 | +1.5% | 42,600 |
| 2004/12/28 | 910 | 912.7 | 898 | 900 | -8.7 | -1% | 76,500 |
| 2004/12/27 | 919.3 | 920 | 908 | 908.7 | -6 | -0.7% | 37,350 |
| 2004/12/24 | 928 | 928 | 907.3 | 914.7 | -8 | -0.9% | 36,000 |
| 2004/12/22 | 932 | 932 | 920 | 922.7 | -2.6 | -0.3% | 33,450 |
| 2004/12/21 | 906.7 | 931.3 | 906.7 | 925.3 | +20.6 | +2.3% | 54,150 |
| 2004/12/20 | 900 | 918 | 900 | 904.7 | +8 | +0.9% | 57,450 |
| 2004/12/17 | 903.3 | 906.7 | 890 | 896.7 | -6.6 | -0.7% | 45,300 |
| 2004/12/16 | 903.3 | 904 | 899.3 | 903.3 | ±0 | ±0% | 15,600 |
| 2004/12/15 | 896.7 | 903.3 | 892 | 903.3 | +7.3 | +0.8% | 36,000 |
| 2004/12/14 | 874 | 896 | 872.7 | 896 | +26.7 | +3.1% | 43,050 |
| 2004/12/13 | 906.7 | 919.3 | 868.7 | 869.3 | -37.4 | -4.1% | 46,350 |
| 2004/12/10 | 910.7 | 920 | 906.7 | 906.7 | -17.3 | -1.9% | 34,500 |
| 2004/12/09 | 928.7 | 928.7 | 910.7 | 924 | -2.7 | -0.3% | 44,250 |
| 2004/12/08 | 926.7 | 932.7 | 920 | 926.7 | ±0 | ±0% | 64,350 |
| 2004/12/07 | 919.3 | 936 | 916.7 | 926.7 | +20 | +2.2% | 90,300 |
| 2004/12/06 | 874 | 942 | 874 | 906.7 | +42 | +4.9% | 280,800 |
| 2004/12/03 | 864.7 | 867.3 | 864 | 864.7 | ±0 | ±0% | 81,450 |
| 2004/12/02 | 867.3 | 873.3 | 862 | 864.7 | -2 | -0.2% | 23,550 |
| 2004/12/01 | 866 | 867.3 | 863.3 | 866.7 | -0.6 | -0.1% | 14,700 |
| 2004/11/30 | 851.3 | 867.3 | 851.3 | 867.3 | +16.6 | +2% | 25,950 |
| 2004/11/29 | 845.3 | 854 | 840 | 850.7 | -9.3 | -1.1% | 37,200 |
| 2004/11/26 | 864 | 864 | 843.3 | 860 | -6.7 | -0.8% | 75,000 |
| 2004/11/25 | 886 | 886 | 864 | 866.7 | -30 | -3.3% | 70,350 |
| 2004/11/24 | 899.3 | 899.3 | 874 | 896.7 | -6.6 | -0.7% | 79,650 |
| 2004/11/22 | 919.3 | 929.3 | 900 | 903.3 | -20 | -2.2% | 80,100 |
| 2004/11/19 | 920 | 928.7 | 920 | 923.3 | -6 | -0.6% | 31,350 |
4851～
4900
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
