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 |
|---|---|---|---|---|---|---|---|
| 2001/06/26 | 471.1 | 471.1 | 466.7 | 466.7 | -4.4 | -0.9% | 4,500 |
| 2001/06/25 | 448.9 | 480 | 448.9 | 471.1 | +22.2 | +4.9% | 54,000 |
| 2001/06/22 | 448.9 | 448.9 | 444.4 | 448.9 | +4.5 | +1% | 22,500 |
| 2001/06/21 | 444.4 | 444.4 | 444.4 | 444.4 | ±0 | ±0% | 31,500 |
| 2001/06/20 | 444.4 | 444.4 | 444.4 | 444.4 | ±0 | ±0% | 27,000 |
| 2001/06/19 | 448.9 | 448.9 | 442.2 | 444.4 | ±0 | ±0% | 40,500 |
| 2001/06/18 | 448.9 | 448.9 | 442.2 | 444.4 | ±0 | ±0% | 31,500 |
| 2001/06/15 | 448.9 | 453.3 | 442.2 | 444.4 | -8.9 | -2% | 90,000 |
| 2001/06/14 | 448.9 | 457.8 | 448.9 | 453.3 | ±0 | ±0% | 33,750 |
| 2001/06/13 | 453.3 | 457.8 | 448.9 | 453.3 | -4.5 | -1% | 29,250 |
| 2001/06/12 | 466.7 | 471.1 | 457.8 | 457.8 | -8.9 | -1.9% | 56,250 |
| 2001/06/11 | 466.7 | 466.7 | 462.2 | 466.7 | +8.9 | +1.9% | 13,500 |
| 2001/06/08 | 453.3 | 466.7 | 453.3 | 457.8 | +4.5 | +1% | 51,750 |
| 2001/06/07 | 462.2 | 462.2 | 448.9 | 453.3 | -8.9 | -1.9% | 76,500 |
| 2001/06/06 | 475.6 | 475.6 | 457.8 | 462.2 | -13.4 | -2.8% | 60,750 |
| 2001/06/05 | 471.1 | 475.6 | 462.2 | 475.6 | +4.5 | +1% | 49,500 |
| 2001/06/04 | 484.4 | 484.4 | 466.7 | 471.1 | ±0 | ±0% | 18,000 |
| 2001/06/01 | 475.6 | 475.6 | 471.1 | 471.1 | ±0 | ±0% | 24,750 |
| 2001/05/31 | 475.6 | 475.6 | 471.1 | 471.1 | -4.5 | -0.9% | 33,750 |
| 2001/05/30 | 511.1 | 511.1 | 466.7 | 475.6 | -17.7 | -3.6% | 49,500 |
| 2001/05/29 | 484.4 | 497.8 | 466.7 | 493.3 | +13.3 | +2.8% | 105,750 |
| 2001/05/28 | 471.1 | 480 | 471.1 | 480 | +4.4 | +0.9% | 36,000 |
| 2001/05/25 | 484.4 | 493.3 | 471.1 | 475.6 | -17.7 | -3.6% | 126,000 |
| 2001/05/24 | 497.8 | 497.8 | 480 | 493.3 | ±0 | ±0% | 36,000 |
| 2001/05/23 | 497.8 | 506.7 | 488.9 | 493.3 | -13.4 | -2.6% | 67,500 |
| 2001/05/22 | 506.7 | 511.1 | 497.8 | 506.7 | -4.4 | -0.9% | 31,500 |
| 2001/05/21 | 515.6 | 520 | 502.2 | 511.1 | ±0 | ±0% | 31,500 |
| 2001/05/18 | 528.9 | 528.9 | 511.1 | 511.1 | -22.2 | -4.2% | 31,500 |
| 2001/05/17 | 542.2 | 542.2 | 528.9 | 533.3 | -4.5 | -0.8% | 31,500 |
| 2001/05/16 | 537.8 | 551.1 | 537.8 | 537.8 | -13.3 | -2.4% | 22,500 |
| 2001/05/15 | 551.1 | 555.6 | 542.2 | 551.1 | ±0 | ±0% | 63,000 |
| 2001/05/14 | 555.6 | 555.6 | 542.2 | 551.1 | +13.3 | +2.5% | 85,500 |
| 2001/05/11 | 537.8 | 542.2 | 524.4 | 537.8 | -4.4 | -0.8% | 99,000 |
| 2001/05/10 | 524.4 | 551.1 | 524.4 | 542.2 | +4.4 | +0.8% | 96,750 |
| 2001/05/09 | 524.4 | 555.6 | 524.4 | 537.8 | +13.4 | +2.6% | 108,000 |
| 2001/05/08 | 560 | 573.3 | 524.4 | 524.4 | -35.6 | -6.4% | 164,250 |
| 2001/05/07 | 511.1 | 564.4 | 511.1 | 560 | +62.2 | +12.5% | 297,000 |
| 2001/05/02 | 488.9 | 506.7 | 488.9 | 497.8 | +4.5 | +0.9% | 67,500 |
| 2001/05/01 | 484.4 | 493.3 | 484.4 | 493.3 | +8.9 | +1.8% | 13,500 |
| 2001/04/27 | 484.4 | 484.4 | 475.6 | 484.4 | +8.8 | +1.9% | 13,500 |
| 2001/04/26 | 488.9 | 488.9 | 475.6 | 475.6 | -8.8 | -1.8% | 45,000 |
| 2001/04/25 | 493.3 | 493.3 | 484.4 | 484.4 | -8.9 | -1.8% | 29,250 |
| 2001/04/24 | 502.2 | 502.2 | 493.3 | 493.3 | -8.9 | -1.8% | 13,500 |
| 2001/04/23 | 502.2 | 506.7 | 502.2 | 502.2 | ±0 | ±0% | 29,250 |
| 2001/04/20 | 493.3 | 506.7 | 493.3 | 502.2 | +8.9 | +1.8% | 24,750 |
| 2001/04/19 | 488.9 | 497.8 | 488.9 | 493.3 | +8.9 | +1.8% | 60,750 |
| 2001/04/18 | 480 | 488.9 | 480 | 484.4 | ±0 | ±0% | 24,750 |
| 2001/04/17 | 484.4 | 497.8 | 484.4 | 484.4 | -4.5 | -0.9% | 13,500 |
| 2001/04/16 | 488.9 | 493.3 | 484.4 | 488.9 | -4.4 | -0.9% | 47,250 |
| 2001/04/13 | 488.9 | 511.1 | 488.9 | 493.3 | -13.4 | -2.6% | 72,000 |
5851～
5900
件表示中 / 6953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 | 65,100円 | -9.6% | -30.2% | 4.61% | 26.31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 |
| タウンズ | 52,200円 | +4.6% | +6.1% | 5.36% | 8.88倍 | 3.28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首位 |
| ハートシード | 236,500円 | +174.2% | - | 0.00% | - | 8.06倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
| ヘリオス | 33,700円 | +150.0% | - | 0.00% | - | 16.58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 |
| 富士製薬 | 125,300円 | +15.7% | +5.3% | 3.63% | 9.06倍 | 0.67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
