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 |
|---|---|---|---|---|---|---|---|
| 2014/12/03 | 2,197 | 2,197 | 2,070 | 2,087 | -92 | -4.2% | 1,019,700 |
| 2014/12/02 | 2,165 | 2,197 | 2,112 | 2,179 | +35 | +1.6% | 924,400 |
| 2014/12/01 | 2,094 | 2,166 | 2,072 | 2,144 | +45 | +2.1% | 944,700 |
| 2014/11/28 | 2,131 | 2,200 | 2,067 | 2,099 | -79 | -3.6% | 849,800 |
| 2014/11/27 | 2,227 | 2,237 | 2,167 | 2,178 | -69 | -3.1% | 350,900 |
| 2014/11/26 | 2,200 | 2,288 | 2,195 | 2,247 | +12 | +0.5% | 659,300 |
| 2014/11/25 | 2,181 | 2,247 | 2,136 | 2,235 | +56 | +2.6% | 1,372,600 |
| 2014/11/21 | 2,060 | 2,180 | 2,051 | 2,179 | +131 | +6.4% | 1,017,000 |
| 2014/11/20 | 1,968 | 2,090 | 1,956 | 2,048 | +81 | +4.1% | 683,100 |
| 2014/11/19 | 1,960 | 2,009 | 1,941 | 1,967 | +9 | +0.5% | 595,000 |
| 2014/11/18 | 1,847 | 1,960 | 1,847 | 1,958 | +115 | +6.2% | 715,900 |
| 2014/11/17 | 1,862 | 1,862 | 1,831 | 1,843 | -17 | -0.9% | 343,700 |
| 2014/11/14 | 1,806 | 1,866 | 1,793 | 1,860 | +78 | +4.4% | 630,400 |
| 2014/11/13 | 1,775 | 1,793 | 1,764 | 1,782 | +26 | +1.5% | 297,800 |
| 2014/11/12 | 1,778 | 1,793 | 1,750 | 1,756 | -17 | -1% | 300,800 |
| 2014/11/11 | 1,773 | 1,781 | 1,761 | 1,773 | -7 | -0.4% | 189,000 |
| 2014/11/10 | 1,719 | 1,783 | 1,704 | 1,780 | +25 | +1.4% | 355,400 |
| 2014/11/07 | 1,758 | 1,765 | 1,737 | 1,755 | -4 | -0.2% | 191,600 |
| 2014/11/06 | 1,798 | 1,819 | 1,753 | 1,759 | -21 | -1.2% | 359,800 |
| 2014/11/05 | 1,780 | 1,788 | 1,765 | 1,780 | -2 | -0.1% | 385,400 |
| 2014/11/04 | 1,803 | 1,829 | 1,764 | 1,782 | -8 | -0.4% | 422,300 |
| 2014/10/31 | 1,760 | 1,798 | 1,755 | 1,790 | +39 | +2.2% | 449,200 |
| 2014/10/30 | 1,750 | 1,764 | 1,736 | 1,751 | +1 | +0.1% | 463,700 |
| 2014/10/29 | 1,753 | 1,766 | 1,740 | 1,750 | +20 | +1.2% | 215,400 |
| 2014/10/28 | 1,728 | 1,765 | 1,716 | 1,730 | +6 | +0.3% | 259,000 |
| 2014/10/27 | 1,724 | 1,739 | 1,710 | 1,724 | +27 | +1.6% | 214,300 |
| 2014/10/24 | 1,710 | 1,715 | 1,687 | 1,697 | -3 | -0.2% | 237,400 |
| 2014/10/23 | 1,700 | 1,724 | 1,687 | 1,700 | -10 | -0.6% | 277,600 |
| 2014/10/22 | 1,679 | 1,730 | 1,664 | 1,710 | +71 | +4.3% | 403,800 |
| 2014/10/21 | 1,660 | 1,666 | 1,633 | 1,639 | -11 | -0.7% | 261,600 |
| 2014/10/20 | 1,650 | 1,658 | 1,621 | 1,650 | +43 | +2.7% | 283,700 |
| 2014/10/17 | 1,631 | 1,649 | 1,604 | 1,607 | -24 | -1.5% | 360,100 |
| 2014/10/16 | 1,652 | 1,670 | 1,625 | 1,631 | -43 | -2.6% | 282,500 |
| 2014/10/15 | 1,697 | 1,709 | 1,668 | 1,674 | -23 | -1.4% | 441,400 |
| 2014/10/14 | 1,652 | 1,708 | 1,650 | 1,697 | +16 | +1% | 360,700 |
| 2014/10/10 | 1,670 | 1,697 | 1,660 | 1,681 | -24 | -1.4% | 412,900 |
| 2014/10/09 | 1,741 | 1,748 | 1,699 | 1,705 | -33 | -1.9% | 371,900 |
| 2014/10/08 | 1,730 | 1,760 | 1,720 | 1,738 | -42 | -2.4% | 575,400 |
| 2014/10/07 | 1,718 | 1,810 | 1,704 | 1,780 | +70 | +4.1% | 991,200 |
| 2014/10/06 | 1,735 | 1,736 | 1,695 | 1,710 | +27 | +1.6% | 344,200 |
| 2014/10/03 | 1,631 | 1,687 | 1,631 | 1,683 | +61 | +3.8% | 397,100 |
| 2014/10/02 | 1,679 | 1,687 | 1,611 | 1,622 | -76 | -4.5% | 613,800 |
| 2014/10/01 | 1,691 | 1,754 | 1,669 | 1,698 | +47 | +2.8% | 1,016,700 |
| 2014/09/30 | 1,610 | 1,663 | 1,603 | 1,651 | +51 | +3.2% | 579,100 |
| 2014/09/29 | 1,605 | 1,610 | 1,593 | 1,600 | +12 | +0.8% | 302,600 |
| 2014/09/26 | 1,588 | 1,602 | 1,578 | 1,588 | -10 | -0.6% | 334,200 |
| 2014/09/25 | 1,551 | 1,598 | 1,551 | 1,598 | +49 | +3.2% | 425,400 |
| 2014/09/24 | 1,548 | 1,564 | 1,539 | 1,549 | ±0 | ±0% | 408,200 |
| 2014/09/22 | 1,572 | 1,572 | 1,530 | 1,549 | -31 | -2% | 337,200 |
| 2014/09/19 | 1,582 | 1,594 | 1,571 | 1,580 | +8 | +0.5% | 281,100 |
2551～
2600
件表示中 / 6953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 |
| 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 |
| 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 |
| 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
