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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 1,805 | 1,825 | 1,798 | 1,809 | +12 | +0.7% | 36,200 |
| 2017/07/26 | 1,813 | 1,820 | 1,791 | 1,797 | -7 | -0.4% | 45,700 |
| 2017/07/25 | 1,813 | 1,813 | 1,791 | 1,804 | -9 | -0.5% | 62,300 |
| 2017/07/24 | 1,830 | 1,847 | 1,806 | 1,813 | -42 | -2.3% | 95,000 |
| 2017/07/21 | 1,843 | 1,870 | 1,830 | 1,855 | -3 | -0.2% | 58,100 |
| 2017/07/20 | 1,827 | 1,861 | 1,827 | 1,858 | +31 | +1.7% | 42,900 |
| 2017/07/19 | 1,813 | 1,835 | 1,813 | 1,827 | +11 | +0.6% | 39,400 |
| 2017/07/18 | 1,821 | 1,823 | 1,800 | 1,816 | -3 | -0.2% | 44,800 |
| 2017/07/14 | 1,823 | 1,831 | 1,816 | 1,819 | +3 | +0.2% | 35,900 |
| 2017/07/13 | 1,841 | 1,841 | 1,810 | 1,816 | -3 | -0.2% | 32,900 |
| 2017/07/12 | 1,842 | 1,846 | 1,816 | 1,819 | -21 | -1.1% | 35,000 |
| 2017/07/11 | 1,824 | 1,844 | 1,809 | 1,840 | +11 | +0.6% | 41,000 |
| 2017/07/10 | 1,857 | 1,857 | 1,827 | 1,829 | -7 | -0.4% | 52,100 |
| 2017/07/07 | 1,853 | 1,880 | 1,836 | 1,836 | -50 | -2.7% | 89,700 |
| 2017/07/06 | 1,837 | 1,892 | 1,821 | 1,886 | +45 | +2.4% | 126,700 |
| 2017/07/05 | 1,825 | 1,850 | 1,824 | 1,841 | +14 | +0.8% | 73,400 |
| 2017/07/04 | 1,859 | 1,859 | 1,824 | 1,827 | -24 | -1.3% | 52,200 |
| 2017/07/03 | 1,863 | 1,875 | 1,850 | 1,851 | -21 | -1.1% | 49,400 |
| 2017/06/30 | 1,850 | 1,879 | 1,841 | 1,872 | +4 | +0.2% | 88,600 |
| 2017/06/29 | 1,860 | 1,880 | 1,859 | 1,868 | +18 | +1% | 53,900 |
| 2017/06/28 | 1,870 | 1,874 | 1,849 | 1,850 | -38 | -2% | 62,400 |
| 2017/06/27 | 1,886 | 1,904 | 1,879 | 1,888 | -3 | -0.2% | 80,700 |
| 2017/06/26 | 1,862 | 1,897 | 1,862 | 1,891 | +29 | +1.6% | 73,200 |
| 2017/06/23 | 1,862 | 1,872 | 1,836 | 1,862 | -1 | -0.1% | 92,800 |
| 2017/06/22 | 1,860 | 1,877 | 1,850 | 1,863 | +8 | +0.4% | 70,000 |
| 2017/06/21 | 1,850 | 1,874 | 1,846 | 1,855 | -3 | -0.2% | 77,000 |
| 2017/06/20 | 1,845 | 1,869 | 1,832 | 1,858 | +26 | +1.4% | 79,300 |
| 2017/06/19 | 1,848 | 1,874 | 1,827 | 1,832 | -14 | -0.8% | 98,700 |
| 2017/06/16 | 1,841 | 1,877 | 1,815 | 1,846 | +15 | +0.8% | 377,900 |
| 2017/06/15 | 1,823 | 1,851 | 1,823 | 1,831 | +15 | +0.8% | 97,800 |
| 2017/06/14 | 1,822 | 1,845 | 1,806 | 1,816 | +3 | +0.2% | 70,500 |
| 2017/06/13 | 1,787 | 1,822 | 1,787 | 1,813 | +15 | +0.8% | 76,600 |
| 2017/06/12 | 1,791 | 1,806 | 1,776 | 1,798 | -4 | -0.2% | 62,300 |
| 2017/06/09 | 1,790 | 1,809 | 1,776 | 1,802 | +2 | +0.1% | 126,300 |
| 2017/06/08 | 1,784 | 1,810 | 1,767 | 1,800 | +16 | +0.9% | 105,400 |
| 2017/06/07 | 1,789 | 1,794 | 1,771 | 1,784 | -9 | -0.5% | 76,100 |
| 2017/06/06 | 1,840 | 1,846 | 1,791 | 1,793 | -49 | -2.7% | 65,700 |
| 2017/06/05 | 1,839 | 1,855 | 1,816 | 1,842 | -6 | -0.3% | 82,200 |
| 2017/06/02 | 1,790 | 1,852 | 1,779 | 1,848 | +47 | +2.6% | 138,100 |
| 2017/06/01 | 1,772 | 1,809 | 1,772 | 1,801 | +24 | +1.4% | 68,900 |
| 2017/05/31 | 1,767 | 1,808 | 1,767 | 1,777 | +6 | +0.3% | 125,100 |
| 2017/05/30 | 1,756 | 1,779 | 1,751 | 1,771 | +19 | +1.1% | 76,800 |
| 2017/05/29 | 1,751 | 1,759 | 1,740 | 1,752 | -4 | -0.2% | 67,600 |
| 2017/05/26 | 1,796 | 1,797 | 1,756 | 1,756 | -34 | -1.9% | 52,300 |
| 2017/05/25 | 1,780 | 1,804 | 1,775 | 1,790 | -3 | -0.2% | 73,700 |
| 2017/05/24 | 1,828 | 1,832 | 1,784 | 1,793 | -11 | -0.6% | 90,700 |
| 2017/05/23 | 1,832 | 1,853 | 1,801 | 1,804 | -31 | -1.7% | 77,700 |
| 2017/05/22 | 1,857 | 1,857 | 1,822 | 1,835 | -28 | -1.5% | 69,500 |
| 2017/05/19 | 1,930 | 1,930 | 1,859 | 1,863 | -75 | -3.9% | 95,500 |
| 2017/05/18 | 1,926 | 1,957 | 1,914 | 1,938 | -8 | -0.4% | 152,300 |
1901～
1950
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 | 65,400円 | +9.2% | +39.0% | 4.59% | 21.63倍 | 0.48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 | 232,500円 | +174.2% | - | 0.00% | - | 7.92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 | 50,900円 | +4.6% | +6.1% | 5.50% | 8.66倍 | 3.20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 | 31,900円 | +150.0% | - | 0.00% | - | 15.69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 | 126,000円 | +15.7% | +5.3% | 3.61% | 9.11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
