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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 2,154 | 2,190 | 2,125 | 2,170 | +26 | +1.2% | 339,700 |
| 2015/02/17 | 2,072 | 2,156 | 2,065 | 2,144 | +52 | +2.5% | 868,300 |
| 2015/02/16 | 2,051 | 2,112 | 1,980 | 2,092 | +38 | +1.9% | 677,600 |
| 2015/02/13 | 2,107 | 2,190 | 1,961 | 2,054 | -253 | -11% | 1,490,800 |
| 2015/02/12 | 2,357 | 2,396 | 2,232 | 2,307 | -34 | -1.5% | 787,500 |
| 2015/02/10 | 2,268 | 2,355 | 2,268 | 2,341 | +73 | +3.2% | 609,300 |
| 2015/02/09 | 2,200 | 2,271 | 2,191 | 2,268 | +82 | +3.8% | 606,900 |
| 2015/02/06 | 2,151 | 2,190 | 2,149 | 2,186 | +43 | +2% | 295,900 |
| 2015/02/05 | 2,081 | 2,160 | 2,079 | 2,143 | +67 | +3.2% | 556,300 |
| 2015/02/04 | 2,057 | 2,093 | 2,035 | 2,076 | +41 | +2% | 252,000 |
| 2015/02/03 | 2,123 | 2,130 | 2,012 | 2,035 | -83 | -3.9% | 299,100 |
| 2015/02/02 | 2,070 | 2,124 | 2,056 | 2,118 | +39 | +1.9% | 279,600 |
| 2015/01/30 | 2,071 | 2,097 | 2,068 | 2,079 | +25 | +1.2% | 217,500 |
| 2015/01/29 | 2,060 | 2,085 | 2,037 | 2,054 | -9 | -0.4% | 201,200 |
| 2015/01/28 | 2,050 | 2,095 | 2,050 | 2,063 | +3 | +0.1% | 175,100 |
| 2015/01/27 | 2,060 | 2,068 | 2,044 | 2,060 | +9 | +0.4% | 126,900 |
| 2015/01/26 | 2,000 | 2,056 | 2,000 | 2,051 | +9 | +0.4% | 135,700 |
| 2015/01/23 | 2,067 | 2,067 | 2,023 | 2,042 | ±0 | ±0% | 144,400 |
| 2015/01/22 | 2,085 | 2,085 | 2,025 | 2,042 | -46 | -2.2% | 196,300 |
| 2015/01/21 | 2,065 | 2,095 | 2,042 | 2,088 | +28 | +1.4% | 237,800 |
| 2015/01/20 | 2,050 | 2,067 | 2,000 | 2,060 | +16 | +0.8% | 841,200 |
| 2015/01/19 | 2,020 | 2,049 | 1,951 | 2,044 | +21 | +1% | 299,800 |
| 2015/01/16 | 2,030 | 2,058 | 1,973 | 2,023 | -32 | -1.6% | 269,700 |
| 2015/01/15 | 2,026 | 2,060 | 2,026 | 2,055 | +30 | +1.5% | 184,100 |
| 2015/01/14 | 1,994 | 2,060 | 1,986 | 2,025 | +30 | +1.5% | 269,100 |
| 2015/01/13 | 1,921 | 1,996 | 1,915 | 1,995 | +34 | +1.7% | 196,000 |
| 2015/01/09 | 1,963 | 1,976 | 1,941 | 1,961 | +7 | +0.4% | 201,300 |
| 2015/01/08 | 1,914 | 1,958 | 1,911 | 1,954 | +41 | +2.1% | 125,800 |
| 2015/01/07 | 1,920 | 1,950 | 1,901 | 1,913 | -16 | -0.8% | 213,900 |
| 2015/01/06 | 1,940 | 1,964 | 1,928 | 1,929 | -30 | -1.5% | 255,600 |
| 2015/01/05 | 1,959 | 1,969 | 1,925 | 1,959 | ±0 | ±0% | 176,600 |
| 2014/12/30 | 1,974 | 1,996 | 1,952 | 1,959 | -14 | -0.7% | 259,200 |
| 2014/12/29 | 1,941 | 1,999 | 1,936 | 1,973 | +32 | +1.6% | 239,600 |
| 2014/12/26 | 1,900 | 1,950 | 1,895 | 1,941 | +40 | +2.1% | 127,400 |
| 2014/12/25 | 1,910 | 1,920 | 1,891 | 1,901 | -2 | -0.1% | 128,700 |
| 2014/12/24 | 1,935 | 1,944 | 1,893 | 1,903 | -4 | -0.2% | 227,300 |
| 2014/12/22 | 1,947 | 1,953 | 1,885 | 1,907 | -30 | -1.5% | 351,700 |
| 2014/12/19 | 1,924 | 1,943 | 1,907 | 1,937 | +18 | +0.9% | 352,600 |
| 2014/12/18 | 1,934 | 1,944 | 1,904 | 1,919 | +21 | +1.1% | 362,500 |
| 2014/12/17 | 1,890 | 1,937 | 1,873 | 1,898 | -10 | -0.5% | 360,900 |
| 2014/12/16 | 1,942 | 1,947 | 1,890 | 1,908 | -57 | -2.9% | 314,800 |
| 2014/12/15 | 2,000 | 2,018 | 1,962 | 1,965 | -38 | -1.9% | 328,300 |
| 2014/12/12 | 1,990 | 2,027 | 1,978 | 2,003 | +6 | +0.3% | 384,600 |
| 2014/12/11 | 1,972 | 2,040 | 1,960 | 1,997 | +7 | +0.4% | 724,300 |
| 2014/12/10 | 2,006 | 2,018 | 1,979 | 1,990 | -37 | -1.8% | 517,400 |
| 2014/12/09 | 2,001 | 2,040 | 1,989 | 2,027 | +20 | +1% | 1,098,000 |
| 2014/12/08 | 2,049 | 2,065 | 1,999 | 2,007 | -27 | -1.3% | 1,454,800 |
| 2014/12/05 | 2,053 | 2,060 | 1,980 | 2,034 | -32 | -1.5% | 2,649,800 |
| 2014/12/04 | 2,083 | 2,098 | 2,058 | 2,066 | -21 | -1% | 1,789,300 |
| 2014/12/03 | 2,197 | 2,197 | 2,070 | 2,087 | -92 | -4.2% | 1,019,700 |
2501～
2550
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 | 65,100円 | -9.6% | -30.2% | 4.61% | 26.31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 | 236,500円 | +174.2% | - | 0.00% | - | 8.06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 | 52,200円 | +4.6% | +6.1% | 5.36% | 8.88倍 | 3.28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 | 33,700円 | +150.0% | - | 0.00% | - | 16.58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 | 125,300円 | +15.7% | +5.3% | 3.63% | 9.06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
