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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 1,683 | 1,716 | 1,680 | 1,695 | -5 | -0.3% | 96,700 |
| 2016/07/21 | 1,725 | 1,725 | 1,681 | 1,700 | -10 | -0.6% | 77,600 |
| 2016/07/20 | 1,710 | 1,715 | 1,693 | 1,710 | +1 | +0.1% | 59,800 |
| 2016/07/19 | 1,661 | 1,712 | 1,641 | 1,709 | +49 | +3% | 143,900 |
| 2016/07/15 | 1,697 | 1,697 | 1,653 | 1,660 | -28 | -1.7% | 94,100 |
| 2016/07/14 | 1,676 | 1,699 | 1,657 | 1,688 | +16 | +1% | 81,600 |
| 2016/07/13 | 1,703 | 1,719 | 1,665 | 1,672 | -5 | -0.3% | 81,300 |
| 2016/07/12 | 1,696 | 1,725 | 1,673 | 1,677 | -10 | -0.6% | 123,900 |
| 2016/07/11 | 1,648 | 1,715 | 1,643 | 1,687 | +86 | +5.4% | 165,700 |
| 2016/07/08 | 1,623 | 1,647 | 1,600 | 1,601 | -21 | -1.3% | 115,900 |
| 2016/07/07 | 1,630 | 1,648 | 1,610 | 1,622 | -11 | -0.7% | 69,800 |
| 2016/07/06 | 1,608 | 1,637 | 1,593 | 1,633 | -8 | -0.5% | 79,500 |
| 2016/07/05 | 1,643 | 1,656 | 1,623 | 1,641 | +1 | +0.1% | 73,900 |
| 2016/07/04 | 1,597 | 1,647 | 1,582 | 1,640 | +36 | +2.2% | 104,900 |
| 2016/07/01 | 1,577 | 1,619 | 1,577 | 1,604 | +17 | +1.1% | 107,000 |
| 2016/06/30 | 1,606 | 1,636 | 1,581 | 1,587 | -17 | -1.1% | 98,400 |
| 2016/06/29 | 1,561 | 1,612 | 1,561 | 1,604 | +43 | +2.8% | 207,600 |
| 2016/06/28 | 1,493 | 1,576 | 1,485 | 1,561 | +46 | +3% | 169,000 |
| 2016/06/27 | 1,465 | 1,517 | 1,465 | 1,515 | +63 | +4.3% | 117,600 |
| 2016/06/24 | 1,608 | 1,627 | 1,350 | 1,452 | -156 | -9.7% | 269,800 |
| 2016/06/23 | 1,592 | 1,616 | 1,577 | 1,608 | +22 | +1.4% | 116,600 |
| 2016/06/22 | 1,599 | 1,599 | 1,558 | 1,586 | -26 | -1.6% | 199,500 |
| 2016/06/21 | 1,594 | 1,629 | 1,562 | 1,612 | +16 | +1% | 136,000 |
| 2016/06/20 | 1,620 | 1,655 | 1,593 | 1,596 | -19 | -1.2% | 139,500 |
| 2016/06/17 | 1,611 | 1,679 | 1,611 | 1,615 | +19 | +1.2% | 448,800 |
| 2016/06/16 | 1,750 | 1,813 | 1,584 | 1,596 | +86 | +5.7% | 1,312,400 |
| 2016/06/15 | 1,490 | 1,527 | 1,465 | 1,510 | +3 | +0.2% | 118,200 |
| 2016/06/14 | 1,539 | 1,541 | 1,494 | 1,507 | -43 | -2.8% | 77,900 |
| 2016/06/13 | 1,580 | 1,580 | 1,530 | 1,550 | -53 | -3.3% | 131,600 |
| 2016/06/10 | 1,639 | 1,650 | 1,589 | 1,603 | -35 | -2.1% | 110,800 |
| 2016/06/09 | 1,605 | 1,643 | 1,605 | 1,638 | +22 | +1.4% | 69,000 |
| 2016/06/08 | 1,599 | 1,617 | 1,585 | 1,616 | +21 | +1.3% | 59,200 |
| 2016/06/07 | 1,560 | 1,601 | 1,560 | 1,595 | +28 | +1.8% | 50,400 |
| 2016/06/06 | 1,559 | 1,572 | 1,539 | 1,567 | -22 | -1.4% | 101,900 |
| 2016/06/03 | 1,554 | 1,610 | 1,554 | 1,589 | +33 | +2.1% | 126,400 |
| 2016/06/02 | 1,556 | 1,577 | 1,538 | 1,556 | -15 | -1% | 97,500 |
| 2016/06/01 | 1,592 | 1,592 | 1,564 | 1,571 | -46 | -2.8% | 86,400 |
| 2016/05/31 | 1,588 | 1,617 | 1,561 | 1,617 | +43 | +2.7% | 101,900 |
| 2016/05/30 | 1,559 | 1,585 | 1,532 | 1,574 | +22 | +1.4% | 73,800 |
| 2016/05/27 | 1,548 | 1,558 | 1,533 | 1,552 | +5 | +0.3% | 48,400 |
| 2016/05/26 | 1,549 | 1,559 | 1,532 | 1,547 | +13 | +0.8% | 47,100 |
| 2016/05/25 | 1,557 | 1,564 | 1,529 | 1,534 | ±0 | ±0% | 62,900 |
| 2016/05/24 | 1,525 | 1,549 | 1,515 | 1,534 | +3 | +0.2% | 71,800 |
| 2016/05/23 | 1,501 | 1,532 | 1,486 | 1,531 | +30 | +2% | 89,300 |
| 2016/05/20 | 1,469 | 1,509 | 1,458 | 1,501 | +32 | +2.2% | 116,100 |
| 2016/05/19 | 1,493 | 1,502 | 1,454 | 1,469 | -15 | -1% | 160,300 |
| 2016/05/18 | 1,496 | 1,521 | 1,478 | 1,484 | -51 | -3.3% | 229,800 |
| 2016/05/17 | 1,526 | 1,549 | 1,496 | 1,535 | +9 | +0.6% | 142,900 |
| 2016/05/16 | 1,524 | 1,558 | 1,503 | 1,526 | ±0 | ±0% | 117,500 |
| 2016/05/13 | 1,600 | 1,630 | 1,481 | 1,526 | -194 | -11.3% | 366,900 |
2151～
2200
件表示中 / 6952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 | 65,300円 | -9.6% | -30.2% | 4.59% | 26.39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 |
| ハートシード | 233,000円 | +174.2% | - | 0.00% | - | 7.94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 | 32,000円 | +150.0% | - | 0.00% | - | 15.74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 | 125,600円 | +15.7% | +5.3% | 3.62% | 9.08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
