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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 918 | 930 | 916.7 | 929.3 | +15.3 | +1.7% | 48,450 |
| 2004/11/17 | 926 | 926 | 913.3 | 914 | -15.3 | -1.6% | 34,050 |
| 2004/11/16 | 920 | 932 | 917.3 | 929.3 | +10 | +1.1% | 37,500 |
| 2004/11/15 | 935.3 | 946.7 | 917.3 | 919.3 | -26.7 | -2.8% | 100,950 |
| 2004/11/12 | 953.3 | 953.3 | 940 | 946 | -4 | -0.4% | 28,500 |
| 2004/11/11 | 938.7 | 950.7 | 936.7 | 950 | -2 | -0.2% | 36,600 |
| 2004/11/10 | 966.7 | 968.7 | 952 | 952 | -8.7 | -0.9% | 71,100 |
| 2004/11/09 | 960.7 | 968 | 960 | 960.7 | +0.7 | +0.1% | 73,650 |
| 2004/11/08 | 956.7 | 964.7 | 954 | 960 | ±0 | ±0% | 27,300 |
| 2004/11/05 | 966 | 966 | 953.3 | 960 | -8 | -0.8% | 33,000 |
| 2004/11/04 | 976 | 978 | 967.3 | 968 | +4.7 | +0.5% | 180,000 |
| 2004/11/02 | 953.3 | 963.3 | 946.7 | 963.3 | +3.3 | +0.3% | 35,100 |
| 2004/11/01 | 966.7 | 970 | 953.3 | 960 | -13.3 | -1.4% | 72,600 |
| 2004/10/29 | 946.7 | 984.7 | 939.3 | 973.3 | +39.3 | +4.2% | 177,600 |
| 2004/10/28 | 931.3 | 946.7 | 927.3 | 934 | +3.3 | +0.4% | 39,000 |
| 2004/10/27 | 932.7 | 933.3 | 926.7 | 930.7 | -2.6 | -0.3% | 20,100 |
| 2004/10/26 | 933.3 | 943.3 | 930 | 933.3 | -10.7 | -1.1% | 30,900 |
| 2004/10/25 | 946 | 953.3 | 938.7 | 944 | -22.7 | -2.3% | 28,350 |
| 2004/10/22 | 966 | 966.7 | 936.7 | 966.7 | ±0 | ±0% | 35,250 |
| 2004/10/21 | 963.3 | 966.7 | 926.7 | 966.7 | +3.4 | +0.4% | 50,850 |
| 2004/10/20 | 972.7 | 973.3 | 960 | 963.3 | -22.7 | -2.3% | 27,900 |
| 2004/10/19 | 977.3 | 986 | 953.3 | 986 | +12 | +1.2% | 44,850 |
| 2004/10/18 | 966.7 | 1,000 | 966.7 | 974 | -12.7 | -1.3% | 97,050 |
| 2004/10/15 | 927.3 | 986.7 | 914.7 | 986.7 | +32.7 | +3.4% | 104,250 |
| 2004/10/14 | 965.3 | 966.7 | 940 | 954 | -19.3 | -2% | 108,600 |
| 2004/10/13 | 978 | 980 | 966.7 | 973.3 | +2.6 | +0.3% | 140,850 |
| 2004/10/12 | 966.7 | 985.3 | 962 | 970.7 | +24 | +2.5% | 286,800 |
| 2004/10/08 | 932.7 | 952 | 920 | 946.7 | +29.4 | +3.2% | 198,150 |
| 2004/10/07 | 920 | 943.3 | 913.3 | 917.3 | -16 | -1.7% | 308,550 |
| 2004/10/06 | 860 | 933.3 | 860 | 933.3 | +94 | +11.2% | 568,800 |
| 2004/10/05 | 838.7 | 840 | 837.3 | 839.3 | ±0 | ±0% | 70,350 |
| 2004/10/04 | 829.3 | 845.3 | 820 | 839.3 | +12.6 | +1.5% | 114,000 |
| 2004/10/01 | 813.3 | 832.7 | 813.3 | 826.7 | +14 | +1.7% | 136,350 |
| 2004/09/30 | 814 | 815.3 | 793.3 | 812.7 | -0.6 | -0.1% | 29,100 |
| 2004/09/29 | 815.3 | 816.7 | 793.3 | 813.3 | -2 | -0.2% | 35,400 |
| 2004/09/28 | 829.3 | 829.3 | 813.3 | 815.3 | -15.4 | -1.9% | 46,200 |
| 2004/09/27 | 819.3 | 833.3 | 816 | 830.7 | +30.7 | +3.8% | 180,450 |
| 2004/09/24 | 792.7 | 802.7 | 791.3 | 800 | +6.7 | +0.8% | 127,200 |
| 2004/09/22 | 782.7 | 800 | 777.3 | 793.3 | +23.3 | +3% | 184,800 |
| 2004/09/21 | 768 | 786 | 760 | 770 | +3.3 | +0.4% | 46,500 |
| 2004/09/17 | 766.7 | 778.7 | 766 | 766.7 | -0.6 | -0.1% | 24,750 |
| 2004/09/16 | 756.7 | 770 | 753.3 | 767.3 | -2.7 | -0.4% | 14,550 |
| 2004/09/15 | 778 | 780 | 753.3 | 770 | -6.7 | -0.9% | 42,600 |
| 2004/09/14 | 776.7 | 786 | 774.7 | 776.7 | +0.7 | +0.1% | 22,650 |
| 2004/09/13 | 799.3 | 799.3 | 768.7 | 776 | -4 | -0.5% | 44,700 |
| 2004/09/10 | 766.7 | 780 | 766 | 780 | +13.3 | +1.7% | 71,400 |
| 2004/09/09 | 768 | 773.3 | 766.7 | 766.7 | -0.6 | -0.1% | 32,700 |
| 2004/09/08 | 766.7 | 773.3 | 765.3 | 767.3 | +0.6 | +0.1% | 26,400 |
| 2004/09/07 | 767.3 | 779.3 | 765.3 | 766.7 | -7.3 | -0.9% | 36,600 |
| 2004/09/06 | 776.7 | 779.3 | 770 | 774 | +6.7 | +0.9% | 23,400 |
4901～
4950
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
