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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 1,570 | 1,600 | 1,568 | 1,572 | +1 | +0.1% | 218,200 |
| 2014/09/17 | 1,577 | 1,620 | 1,570 | 1,571 | -6 | -0.4% | 352,300 |
| 2014/09/16 | 1,593 | 1,597 | 1,552 | 1,577 | -2 | -0.1% | 366,400 |
| 2014/09/12 | 1,578 | 1,606 | 1,566 | 1,579 | +6 | +0.4% | 419,300 |
| 2014/09/11 | 1,533 | 1,608 | 1,522 | 1,573 | +56 | +3.7% | 679,100 |
| 2014/09/10 | 1,525 | 1,554 | 1,503 | 1,517 | -23 | -1.5% | 741,800 |
| 2014/09/09 | 1,599 | 1,601 | 1,537 | 1,540 | -60 | -3.8% | 697,500 |
| 2014/09/08 | 1,627 | 1,658 | 1,587 | 1,600 | ±0 | ±0% | 510,100 |
| 2014/09/05 | 1,682 | 1,683 | 1,586 | 1,600 | -79 | -4.7% | 655,900 |
| 2014/09/04 | 1,688 | 1,713 | 1,654 | 1,679 | -20 | -1.2% | 458,700 |
| 2014/09/03 | 1,711 | 1,718 | 1,652 | 1,699 | -17 | -1% | 738,300 |
| 2014/09/02 | 1,755 | 1,759 | 1,697 | 1,716 | -33 | -1.9% | 781,000 |
| 2014/09/01 | 1,850 | 1,867 | 1,724 | 1,749 | -147 | -7.8% | 1,498,100 |
| 2014/08/29 | 2,054 | 2,054 | 1,830 | 1,896 | +242 | +14.6% | 4,981,100 |
| 2014/08/28 | 1,654 | 1,654 | 1,654 | 1,654 | +300 | +22.2% | 100,500 |
| 2014/08/27 | 1,350 | 1,384 | 1,333 | 1,354 | +9 | +0.7% | 184,900 |
| 2014/08/26 | 1,324 | 1,350 | 1,321 | 1,345 | +25 | +1.9% | 129,200 |
| 2014/08/25 | 1,312 | 1,323 | 1,309 | 1,320 | +9 | +0.7% | 75,100 |
| 2014/08/22 | 1,322 | 1,336 | 1,301 | 1,311 | -13 | -1% | 156,500 |
| 2014/08/21 | 1,305 | 1,327 | 1,295 | 1,324 | +21 | +1.6% | 185,100 |
| 2014/08/20 | 1,289 | 1,307 | 1,286 | 1,303 | +23 | +1.8% | 178,200 |
| 2014/08/19 | 1,260 | 1,286 | 1,260 | 1,280 | +27 | +2.2% | 125,300 |
| 2014/08/18 | 1,197 | 1,259 | 1,197 | 1,253 | +54 | +4.5% | 94,300 |
| 2014/08/15 | 1,184 | 1,208 | 1,184 | 1,199 | +18 | +1.5% | 56,300 |
| 2014/08/14 | 1,178 | 1,189 | 1,175 | 1,181 | +7 | +0.6% | 41,800 |
| 2014/08/13 | 1,178 | 1,184 | 1,169 | 1,174 | -5 | -0.4% | 69,700 |
| 2014/08/12 | 1,182 | 1,190 | 1,175 | 1,179 | -9 | -0.8% | 53,300 |
| 2014/08/11 | 1,180 | 1,190 | 1,175 | 1,188 | +18 | +1.5% | 36,000 |
| 2014/08/08 | 1,184 | 1,191 | 1,166 | 1,170 | -26 | -2.2% | 63,900 |
| 2014/08/07 | 1,199 | 1,199 | 1,182 | 1,196 | +3 | +0.3% | 51,300 |
| 2014/08/06 | 1,216 | 1,219 | 1,191 | 1,193 | -25 | -2.1% | 104,600 |
| 2014/08/05 | 1,216 | 1,234 | 1,216 | 1,218 | -5 | -0.4% | 60,900 |
| 2014/08/04 | 1,210 | 1,239 | 1,210 | 1,223 | +6 | +0.5% | 72,200 |
| 2014/08/01 | 1,229 | 1,229 | 1,211 | 1,217 | -28 | -2.2% | 67,600 |
| 2014/07/31 | 1,245 | 1,258 | 1,241 | 1,245 | +6 | +0.5% | 88,000 |
| 2014/07/30 | 1,240 | 1,243 | 1,230 | 1,239 | -8 | -0.6% | 46,700 |
| 2014/07/29 | 1,251 | 1,255 | 1,245 | 1,247 | -4 | -0.3% | 46,000 |
| 2014/07/28 | 1,278 | 1,278 | 1,250 | 1,251 | -28 | -2.2% | 70,300 |
| 2014/07/25 | 1,259 | 1,280 | 1,252 | 1,279 | +38 | +3.1% | 77,200 |
| 2014/07/24 | 1,220 | 1,245 | 1,220 | 1,241 | +17 | +1.4% | 77,000 |
| 2014/07/23 | 1,250 | 1,250 | 1,223 | 1,224 | -27 | -2.2% | 94,900 |
| 2014/07/22 | 1,265 | 1,265 | 1,247 | 1,251 | -10 | -0.8% | 69,100 |
| 2014/07/18 | 1,253 | 1,268 | 1,239 | 1,261 | -14 | -1.1% | 60,700 |
| 2014/07/17 | 1,264 | 1,279 | 1,257 | 1,275 | +10 | +0.8% | 54,700 |
| 2014/07/16 | 1,276 | 1,280 | 1,261 | 1,265 | -12 | -0.9% | 58,700 |
| 2014/07/15 | 1,275 | 1,282 | 1,262 | 1,277 | +11 | +0.9% | 65,700 |
| 2014/07/14 | 1,255 | 1,272 | 1,253 | 1,266 | ±0 | ±0% | 42,400 |
| 2014/07/11 | 1,259 | 1,278 | 1,258 | 1,266 | -8 | -0.6% | 65,100 |
| 2014/07/10 | 1,288 | 1,295 | 1,272 | 1,274 | -4 | -0.3% | 90,800 |
| 2014/07/09 | 1,284 | 1,290 | 1,276 | 1,278 | -9 | -0.7% | 77,000 |
2601～
2650
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
