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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 1,605 | 1,627 | 1,603 | 1,614 | +4 | +0.2% | 57,400 |
| 2018/10/15 | 1,633 | 1,645 | 1,607 | 1,610 | -42 | -2.5% | 96,600 |
| 2018/10/12 | 1,626 | 1,665 | 1,621 | 1,652 | +21 | +1.3% | 85,700 |
| 2018/10/11 | 1,598 | 1,647 | 1,592 | 1,631 | -51 | -3% | 115,600 |
| 2018/10/10 | 1,707 | 1,716 | 1,673 | 1,682 | -18 | -1.1% | 44,600 |
| 2018/10/09 | 1,713 | 1,729 | 1,693 | 1,700 | -32 | -1.8% | 99,100 |
| 2018/10/05 | 1,726 | 1,747 | 1,726 | 1,732 | -11 | -0.6% | 86,400 |
| 2018/10/04 | 1,752 | 1,755 | 1,711 | 1,743 | +31 | +1.8% | 97,000 |
| 2018/10/03 | 1,728 | 1,739 | 1,710 | 1,712 | -12 | -0.7% | 94,400 |
| 2018/10/02 | 1,750 | 1,771 | 1,716 | 1,724 | -19 | -1.1% | 90,000 |
| 2018/10/01 | 1,738 | 1,746 | 1,717 | 1,743 | +14 | +0.8% | 96,800 |
| 2018/09/28 | 1,746 | 1,759 | 1,715 | 1,729 | -19 | -1.1% | 113,300 |
| 2018/09/27 | 1,768 | 1,778 | 1,743 | 1,748 | -38 | -2.1% | 69,200 |
| 2018/09/26 | 1,754 | 1,786 | 1,740 | 1,786 | +23 | +1.3% | 96,500 |
| 2018/09/25 | 1,724 | 1,764 | 1,712 | 1,763 | +39 | +2.3% | 160,600 |
| 2018/09/21 | 1,703 | 1,724 | 1,685 | 1,724 | +36 | +2.1% | 121,300 |
| 2018/09/20 | 1,710 | 1,710 | 1,676 | 1,688 | -13 | -0.8% | 93,600 |
| 2018/09/19 | 1,654 | 1,705 | 1,652 | 1,701 | +56 | +3.4% | 179,200 |
| 2018/09/18 | 1,622 | 1,648 | 1,602 | 1,645 | +23 | +1.4% | 85,500 |
| 2018/09/14 | 1,622 | 1,630 | 1,609 | 1,622 | +22 | +1.4% | 115,800 |
| 2018/09/13 | 1,595 | 1,610 | 1,589 | 1,600 | +12 | +0.8% | 62,400 |
| 2018/09/12 | 1,610 | 1,610 | 1,566 | 1,588 | -14 | -0.9% | 77,400 |
| 2018/09/11 | 1,604 | 1,608 | 1,581 | 1,602 | ±0 | ±0% | 57,900 |
| 2018/09/10 | 1,570 | 1,638 | 1,570 | 1,602 | +35 | +2.2% | 142,800 |
| 2018/09/07 | 1,563 | 1,576 | 1,543 | 1,567 | -9 | -0.6% | 77,400 |
| 2018/09/06 | 1,579 | 1,600 | 1,567 | 1,576 | -6 | -0.4% | 81,900 |
| 2018/09/05 | 1,575 | 1,600 | 1,573 | 1,582 | +8 | +0.5% | 85,200 |
| 2018/09/04 | 1,569 | 1,585 | 1,551 | 1,574 | +9 | +0.6% | 54,000 |
| 2018/09/03 | 1,571 | 1,575 | 1,555 | 1,565 | -1 | -0.1% | 45,600 |
| 2018/08/31 | 1,542 | 1,579 | 1,541 | 1,566 | ±0 | ±0% | 47,300 |
| 2018/08/30 | 1,576 | 1,588 | 1,552 | 1,566 | -3 | -0.2% | 83,800 |
| 2018/08/29 | 1,550 | 1,583 | 1,542 | 1,569 | +18 | +1.2% | 65,600 |
| 2018/08/28 | 1,537 | 1,574 | 1,535 | 1,551 | +14 | +0.9% | 62,500 |
| 2018/08/27 | 1,522 | 1,547 | 1,517 | 1,537 | +8 | +0.5% | 37,500 |
| 2018/08/24 | 1,522 | 1,534 | 1,514 | 1,529 | +23 | +1.5% | 26,500 |
| 2018/08/23 | 1,507 | 1,517 | 1,501 | 1,506 | -5 | -0.3% | 37,200 |
| 2018/08/22 | 1,481 | 1,527 | 1,474 | 1,511 | +26 | +1.8% | 71,300 |
| 2018/08/21 | 1,466 | 1,491 | 1,465 | 1,485 | +3 | +0.2% | 47,500 |
| 2018/08/20 | 1,487 | 1,514 | 1,474 | 1,482 | -18 | -1.2% | 55,800 |
| 2018/08/17 | 1,479 | 1,506 | 1,479 | 1,500 | +34 | +2.3% | 41,000 |
| 2018/08/16 | 1,486 | 1,501 | 1,463 | 1,466 | -40 | -2.7% | 64,400 |
| 2018/08/15 | 1,519 | 1,523 | 1,495 | 1,506 | -18 | -1.2% | 51,500 |
| 2018/08/14 | 1,500 | 1,524 | 1,500 | 1,524 | +27 | +1.8% | 39,300 |
| 2018/08/13 | 1,531 | 1,537 | 1,490 | 1,497 | -49 | -3.2% | 61,800 |
| 2018/08/10 | 1,562 | 1,582 | 1,541 | 1,546 | -16 | -1% | 57,700 |
| 2018/08/09 | 1,562 | 1,568 | 1,545 | 1,562 | ±0 | ±0% | 41,100 |
| 2018/08/08 | 1,576 | 1,589 | 1,560 | 1,562 | -9 | -0.6% | 86,900 |
| 2018/08/07 | 1,556 | 1,574 | 1,547 | 1,571 | +12 | +0.8% | 56,400 |
| 2018/08/06 | 1,549 | 1,570 | 1,542 | 1,559 | +10 | +0.6% | 53,800 |
| 2018/08/03 | 1,576 | 1,576 | 1,533 | 1,549 | -21 | -1.3% | 116,200 |
1601～
1650
件表示中 / 6951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 | 71,500円 | +9.2% | +39.0% | 4.20% | 23.65倍 | 0.52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 |
| ハートシード | 237,000円 | +174.2% | - | 0.00% | - | 8.07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 |
| タウンズ | 50,700円 | +4.6% | +6.1% | 5.52% | 8.63倍 | 3.19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 |
| ヘリオス | 32,100円 | +150.0% | - | 0.00% | - | 15.79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 | 127,300円 | +15.7% | +5.3% | 3.57% | 9.20倍 | 0.68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
