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 |
|---|---|---|---|---|---|---|---|
| 2005/11/02 | 1,242 | 1,245 | 1,220 | 1,224 | -16 | -1.3% | 92,100 |
| 2005/11/01 | 1,250 | 1,254 | 1,234 | 1,240 | -7 | -0.6% | 91,700 |
| 2005/10/31 | 1,247 | 1,255 | 1,237 | 1,247 | +10 | +0.8% | 85,000 |
| 2005/10/28 | 1,222 | 1,237 | 1,213 | 1,237 | +18 | +1.5% | 102,300 |
| 2005/10/27 | 1,249 | 1,249 | 1,218 | 1,219 | -19 | -1.5% | 118,900 |
| 2005/10/26 | 1,223 | 1,247 | 1,223 | 1,238 | +26 | +2.1% | 74,500 |
| 2005/10/25 | 1,206 | 1,234 | 1,203 | 1,212 | +12 | +1% | 55,200 |
| 2005/10/24 | 1,208 | 1,215 | 1,200 | 1,200 | -14 | -1.2% | 86,800 |
| 2005/10/21 | 1,222 | 1,223 | 1,208 | 1,214 | -14 | -1.1% | 127,700 |
| 2005/10/20 | 1,240 | 1,240 | 1,220 | 1,228 | ±0 | ±0% | 68,700 |
| 2005/10/19 | 1,230 | 1,244 | 1,223 | 1,228 | -10 | -0.8% | 76,900 |
| 2005/10/18 | 1,260 | 1,264 | 1,235 | 1,238 | -22 | -1.7% | 75,200 |
| 2005/10/17 | 1,274 | 1,280 | 1,256 | 1,260 | -14 | -1.1% | 40,800 |
| 2005/10/14 | 1,283 | 1,283 | 1,273 | 1,274 | -11 | -0.9% | 43,000 |
| 2005/10/13 | 1,290 | 1,292 | 1,272 | 1,285 | -6 | -0.5% | 53,200 |
| 2005/10/12 | 1,285 | 1,300 | 1,275 | 1,291 | +4 | +0.3% | 84,300 |
| 2005/10/11 | 1,312 | 1,312 | 1,265 | 1,287 | -28 | -2.1% | 109,700 |
| 2005/10/07 | 1,290 | 1,315 | 1,259 | 1,315 | +25 | +1.9% | 116,700 |
| 2005/10/06 | 1,300 | 1,305 | 1,290 | 1,290 | -29 | -2.2% | 82,800 |
| 2005/10/05 | 1,342 | 1,342 | 1,311 | 1,319 | -27 | -2% | 145,300 |
| 2005/10/04 | 1,295 | 1,360 | 1,283 | 1,346 | +50 | +3.9% | 314,000 |
| 2005/10/03 | 1,247 | 1,296 | 1,233 | 1,296 | +66 | +5.4% | 249,700 |
| 2005/09/30 | 1,225 | 1,234 | 1,202 | 1,230 | +23 | +1.9% | 146,800 |
| 2005/09/29 | 1,228 | 1,234 | 1,201 | 1,207 | -24 | -1.9% | 116,800 |
| 2005/09/28 | 1,237 | 1,244 | 1,220 | 1,231 | -14 | -1.1% | 110,800 |
| 2005/09/27 | 1,268 | 1,270 | 1,236 | 1,245 | -23 | -1.8% | 119,600 |
| 2005/09/26 | 1,241 | 1,270 | 1,240 | 1,268 | +31 | +2.5% | 227,700 |
| 2005/09/22 | 1,201 | 1,244 | 1,201 | 1,237 | +34 | +2.8% | 260,300 |
| 2005/09/21 | 1,202 | 1,207 | 1,202 | 1,203 | ±0 | ±0% | 80,900 |
| 2005/09/20 | 1,200 | 1,208 | 1,197 | 1,203 | +3 | +0.3% | 120,100 |
| 2005/09/16 | 1,196 | 1,204 | 1,192 | 1,200 | ±0 | ±0% | 120,500 |
| 2005/09/15 | 1,197 | 1,206 | 1,197 | 1,200 | -1 | -0.1% | 128,800 |
| 2005/09/14 | 1,203 | 1,210 | 1,200 | 1,201 | -3 | -0.2% | 103,700 |
| 2005/09/13 | 1,203 | 1,210 | 1,198 | 1,204 | +2 | +0.2% | 127,600 |
| 2005/09/12 | 1,212 | 1,221 | 1,202 | 1,202 | -4 | -0.3% | 61,300 |
| 2005/09/09 | 1,200 | 1,209 | 1,193 | 1,206 | +6 | +0.5% | 222,900 |
| 2005/09/08 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 38,500 |
| 2005/09/07 | 1,202 | 1,206 | 1,200 | 1,200 | -1 | -0.1% | 53,000 |
| 2005/09/06 | 1,207 | 1,210 | 1,201 | 1,201 | -6 | -0.5% | 45,000 |
| 2005/09/05 | 1,211 | 1,216 | 1,206 | 1,207 | -5 | -0.4% | 57,200 |
| 2005/09/02 | 1,212 | 1,216 | 1,211 | 1,212 | ±0 | ±0% | 69,200 |
| 2005/09/01 | 1,219 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 33,900 |
| 2005/08/31 | 1,214 | 1,219 | 1,212 | 1,212 | -4 | -0.3% | 21,700 |
| 2005/08/30 | 1,211 | 1,220 | 1,210 | 1,216 | +5 | +0.4% | 47,800 |
| 2005/08/29 | 1,216 | 1,217 | 1,210 | 1,211 | -3 | -0.2% | 35,900 |
| 2005/08/26 | 1,219 | 1,220 | 1,211 | 1,214 | +3 | +0.2% | 44,300 |
| 2005/08/25 | 1,210 | 1,217 | 1,207 | 1,211 | -2 | -0.2% | 35,400 |
| 2005/08/24 | 1,211 | 1,219 | 1,208 | 1,213 | +3 | +0.2% | 76,500 |
| 2005/08/23 | 1,215 | 1,215 | 1,206 | 1,210 | +3 | +0.2% | 39,200 |
| 2005/08/22 | 1,210 | 1,215 | 1,205 | 1,207 | -8 | -0.7% | 73,800 |
4851～
4900
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 | 66,100円 | -9.6% | -30.2% | 4.54% | 26.74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 | 717,000円 | +237.1% | - | 0.00% | - | 10.69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 | 48,600円 | +78.6% | - | 0.00% | - | 44.71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 | 124,000円 | +3.7% | +10.9% | 3.23% | 16.17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 | 145,500円 | +15.7% | +5.3% | 3.13% | 10.53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
