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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,628 | 1,639 | 1,620 | 1,625 | -17 | -1% | 81,500 |
| 2015/12/09 | 1,683 | 1,683 | 1,631 | 1,642 | -43 | -2.6% | 124,400 |
| 2015/12/08 | 1,725 | 1,737 | 1,683 | 1,685 | -45 | -2.6% | 150,400 |
| 2015/12/07 | 1,726 | 1,758 | 1,726 | 1,730 | +18 | +1.1% | 119,800 |
| 2015/12/04 | 1,702 | 1,727 | 1,684 | 1,712 | -29 | -1.7% | 175,400 |
| 2015/12/03 | 1,744 | 1,745 | 1,716 | 1,741 | -3 | -0.2% | 116,500 |
| 2015/12/02 | 1,736 | 1,776 | 1,733 | 1,744 | +20 | +1.2% | 139,700 |
| 2015/12/01 | 1,687 | 1,738 | 1,685 | 1,724 | +27 | +1.6% | 190,300 |
| 2015/11/30 | 1,700 | 1,710 | 1,663 | 1,697 | +12 | +0.7% | 200,600 |
| 2015/11/27 | 1,674 | 1,700 | 1,671 | 1,685 | +10 | +0.6% | 107,000 |
| 2015/11/26 | 1,689 | 1,697 | 1,668 | 1,675 | +14 | +0.8% | 122,600 |
| 2015/11/25 | 1,663 | 1,684 | 1,656 | 1,661 | -1 | -0.1% | 86,600 |
| 2015/11/24 | 1,652 | 1,668 | 1,651 | 1,662 | +15 | +0.9% | 91,600 |
| 2015/11/20 | 1,631 | 1,660 | 1,630 | 1,647 | +6 | +0.4% | 185,300 |
| 2015/11/19 | 1,680 | 1,681 | 1,634 | 1,641 | -39 | -2.3% | 267,000 |
| 2015/11/18 | 1,674 | 1,699 | 1,641 | 1,680 | +17 | +1% | 197,000 |
| 2015/11/17 | 1,735 | 1,735 | 1,649 | 1,663 | -90 | -5.1% | 380,300 |
| 2015/11/16 | 1,727 | 1,798 | 1,717 | 1,753 | +6 | +0.3% | 291,200 |
| 2015/11/13 | 1,708 | 1,750 | 1,705 | 1,747 | +13 | +0.7% | 148,200 |
| 2015/11/12 | 1,710 | 1,739 | 1,707 | 1,734 | +3 | +0.2% | 97,800 |
| 2015/11/11 | 1,735 | 1,761 | 1,721 | 1,731 | -7 | -0.4% | 149,400 |
| 2015/11/10 | 1,707 | 1,746 | 1,695 | 1,738 | +15 | +0.9% | 214,200 |
| 2015/11/09 | 1,620 | 1,727 | 1,620 | 1,723 | +177 | +11.4% | 413,800 |
| 2015/11/06 | 1,536 | 1,556 | 1,522 | 1,546 | -11 | -0.7% | 101,800 |
| 2015/11/05 | 1,570 | 1,594 | 1,549 | 1,557 | -24 | -1.5% | 169,900 |
| 2015/11/04 | 1,550 | 1,605 | 1,550 | 1,581 | +42 | +2.7% | 227,900 |
| 2015/11/02 | 1,563 | 1,569 | 1,522 | 1,539 | -21 | -1.3% | 160,000 |
| 2015/10/30 | 1,538 | 1,576 | 1,538 | 1,560 | +25 | +1.6% | 256,600 |
| 2015/10/29 | 1,512 | 1,548 | 1,497 | 1,535 | +43 | +2.9% | 229,900 |
| 2015/10/28 | 1,510 | 1,510 | 1,482 | 1,492 | -10 | -0.7% | 116,600 |
| 2015/10/27 | 1,505 | 1,524 | 1,496 | 1,502 | +4 | +0.3% | 132,000 |
| 2015/10/26 | 1,492 | 1,519 | 1,482 | 1,498 | +6 | +0.4% | 185,200 |
| 2015/10/23 | 1,516 | 1,530 | 1,478 | 1,492 | +2 | +0.1% | 223,600 |
| 2015/10/22 | 1,477 | 1,504 | 1,477 | 1,490 | -9 | -0.6% | 138,000 |
| 2015/10/21 | 1,478 | 1,504 | 1,456 | 1,499 | +23 | +1.6% | 179,600 |
| 2015/10/20 | 1,487 | 1,493 | 1,460 | 1,476 | -6 | -0.4% | 121,900 |
| 2015/10/19 | 1,529 | 1,541 | 1,464 | 1,482 | -33 | -2.2% | 287,900 |
| 2015/10/16 | 1,540 | 1,558 | 1,512 | 1,515 | -35 | -2.3% | 266,800 |
| 2015/10/15 | 1,514 | 1,558 | 1,505 | 1,550 | +26 | +1.7% | 111,900 |
| 2015/10/14 | 1,547 | 1,566 | 1,516 | 1,524 | -33 | -2.1% | 234,800 |
| 2015/10/13 | 1,503 | 1,557 | 1,492 | 1,557 | +67 | +4.5% | 374,900 |
| 2015/10/09 | 1,465 | 1,491 | 1,454 | 1,490 | +25 | +1.7% | 215,000 |
| 2015/10/08 | 1,516 | 1,526 | 1,461 | 1,465 | -56 | -3.7% | 457,800 |
| 2015/10/07 | 1,532 | 1,532 | 1,473 | 1,521 | -17 | -1.1% | 319,000 |
| 2015/10/06 | 1,535 | 1,552 | 1,511 | 1,538 | +41 | +2.7% | 279,400 |
| 2015/10/05 | 1,487 | 1,526 | 1,479 | 1,497 | +21 | +1.4% | 205,100 |
| 2015/10/02 | 1,435 | 1,482 | 1,417 | 1,476 | +32 | +2.2% | 334,900 |
| 2015/10/01 | 1,474 | 1,481 | 1,429 | 1,444 | -19 | -1.3% | 267,200 |
| 2015/09/30 | 1,421 | 1,481 | 1,420 | 1,463 | +45 | +3.2% | 202,000 |
| 2015/09/29 | 1,452 | 1,453 | 1,403 | 1,418 | -53 | -3.6% | 284,800 |
2301～
2350
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
