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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 1,616 | 1,627 | 1,563 | 1,570 | -44 | -2.7% | 116,700 |
| 2018/08/01 | 1,600 | 1,670 | 1,560 | 1,614 | +84 | +5.5% | 289,700 |
| 2018/07/31 | 1,543 | 1,553 | 1,504 | 1,530 | ±0 | ±0% | 159,500 |
| 2018/07/30 | 1,535 | 1,543 | 1,508 | 1,530 | +13 | +0.9% | 90,600 |
| 2018/07/27 | 1,530 | 1,530 | 1,501 | 1,517 | -15 | -1% | 74,400 |
| 2018/07/26 | 1,469 | 1,536 | 1,466 | 1,532 | +85 | +5.9% | 155,600 |
| 2018/07/25 | 1,488 | 1,491 | 1,443 | 1,447 | -41 | -2.8% | 163,700 |
| 2018/07/24 | 1,489 | 1,495 | 1,469 | 1,488 | +24 | +1.6% | 83,600 |
| 2018/07/23 | 1,460 | 1,481 | 1,460 | 1,464 | +3 | +0.2% | 78,500 |
| 2018/07/20 | 1,469 | 1,477 | 1,453 | 1,461 | -5 | -0.3% | 48,200 |
| 2018/07/19 | 1,500 | 1,500 | 1,464 | 1,466 | -25 | -1.7% | 60,300 |
| 2018/07/18 | 1,496 | 1,496 | 1,478 | 1,491 | +12 | +0.8% | 87,700 |
| 2018/07/17 | 1,417 | 1,482 | 1,413 | 1,479 | +58 | +4.1% | 129,700 |
| 2018/07/13 | 1,429 | 1,439 | 1,417 | 1,421 | +5 | +0.4% | 74,200 |
| 2018/07/12 | 1,414 | 1,436 | 1,414 | 1,416 | +6 | +0.4% | 74,500 |
| 2018/07/11 | 1,416 | 1,416 | 1,395 | 1,410 | -8 | -0.6% | 86,000 |
| 2018/07/10 | 1,438 | 1,448 | 1,418 | 1,418 | -9 | -0.6% | 116,100 |
| 2018/07/09 | 1,385 | 1,427 | 1,385 | 1,427 | +38 | +2.7% | 75,700 |
| 2018/07/06 | 1,390 | 1,400 | 1,383 | 1,389 | -4 | -0.3% | 135,400 |
| 2018/07/05 | 1,426 | 1,428 | 1,391 | 1,393 | -31 | -2.2% | 100,000 |
| 2018/07/04 | 1,416 | 1,428 | 1,402 | 1,424 | +3 | +0.2% | 93,500 |
| 2018/07/03 | 1,444 | 1,449 | 1,417 | 1,421 | -23 | -1.6% | 135,100 |
| 2018/07/02 | 1,487 | 1,490 | 1,442 | 1,444 | -43 | -2.9% | 155,300 |
| 2018/06/29 | 1,458 | 1,499 | 1,434 | 1,487 | +28 | +1.9% | 143,100 |
| 2018/06/28 | 1,499 | 1,506 | 1,445 | 1,459 | -42 | -2.8% | 195,900 |
| 2018/06/27 | 1,490 | 1,510 | 1,488 | 1,501 | +2 | +0.1% | 71,200 |
| 2018/06/26 | 1,481 | 1,501 | 1,478 | 1,499 | +9 | +0.6% | 68,600 |
| 2018/06/25 | 1,532 | 1,534 | 1,487 | 1,490 | -37 | -2.4% | 120,100 |
| 2018/06/22 | 1,544 | 1,551 | 1,520 | 1,527 | -17 | -1.1% | 160,700 |
| 2018/06/21 | 1,550 | 1,567 | 1,543 | 1,544 | -6 | -0.4% | 111,700 |
| 2018/06/20 | 1,520 | 1,553 | 1,508 | 1,550 | +23 | +1.5% | 142,400 |
| 2018/06/19 | 1,560 | 1,560 | 1,523 | 1,527 | -39 | -2.5% | 105,900 |
| 2018/06/18 | 1,575 | 1,586 | 1,561 | 1,566 | -4 | -0.3% | 108,000 |
| 2018/06/15 | 1,601 | 1,608 | 1,570 | 1,570 | -7 | -0.4% | 166,400 |
| 2018/06/14 | 1,585 | 1,600 | 1,574 | 1,577 | -5 | -0.3% | 78,300 |
| 2018/06/13 | 1,577 | 1,593 | 1,571 | 1,582 | +11 | +0.7% | 61,200 |
| 2018/06/12 | 1,560 | 1,575 | 1,560 | 1,571 | +15 | +1% | 55,000 |
| 2018/06/11 | 1,584 | 1,589 | 1,556 | 1,556 | -27 | -1.7% | 65,500 |
| 2018/06/08 | 1,567 | 1,593 | 1,567 | 1,583 | +16 | +1% | 109,600 |
| 2018/06/07 | 1,544 | 1,569 | 1,541 | 1,567 | +23 | +1.5% | 68,000 |
| 2018/06/06 | 1,550 | 1,550 | 1,532 | 1,544 | -11 | -0.7% | 74,000 |
| 2018/06/05 | 1,567 | 1,568 | 1,542 | 1,555 | -6 | -0.4% | 90,900 |
| 2018/06/04 | 1,579 | 1,579 | 1,551 | 1,561 | -8 | -0.5% | 83,700 |
| 2018/06/01 | 1,541 | 1,583 | 1,541 | 1,569 | +26 | +1.7% | 137,700 |
| 2018/05/31 | 1,540 | 1,546 | 1,528 | 1,543 | +9 | +0.6% | 125,900 |
| 2018/05/30 | 1,540 | 1,548 | 1,530 | 1,534 | -19 | -1.2% | 132,500 |
| 2018/05/29 | 1,575 | 1,580 | 1,551 | 1,553 | -22 | -1.4% | 93,800 |
| 2018/05/28 | 1,600 | 1,602 | 1,571 | 1,575 | -25 | -1.6% | 106,900 |
| 2018/05/25 | 1,607 | 1,620 | 1,598 | 1,600 | -7 | -0.4% | 102,900 |
| 2018/05/24 | 1,629 | 1,644 | 1,603 | 1,607 | -22 | -1.4% | 150,900 |
1651～
1700
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
