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 |
|---|---|---|---|---|---|---|---|
| 2014/07/08 | 1,267 | 1,296 | 1,259 | 1,287 | +17 | +1.3% | 102,600 |
| 2014/07/07 | 1,275 | 1,296 | 1,268 | 1,270 | -6 | -0.5% | 62,800 |
| 2014/07/04 | 1,270 | 1,279 | 1,264 | 1,276 | +12 | +0.9% | 79,800 |
| 2014/07/03 | 1,265 | 1,269 | 1,256 | 1,264 | +1 | +0.1% | 69,400 |
| 2014/07/02 | 1,275 | 1,275 | 1,261 | 1,263 | +9 | +0.7% | 55,900 |
| 2014/07/01 | 1,248 | 1,272 | 1,245 | 1,254 | +8 | +0.6% | 165,700 |
| 2014/06/30 | 1,223 | 1,250 | 1,221 | 1,246 | +23 | +1.9% | 113,900 |
| 2014/06/27 | 1,232 | 1,233 | 1,216 | 1,223 | -9 | -0.7% | 92,900 |
| 2014/06/26 | 1,240 | 1,250 | 1,227 | 1,232 | +11 | +0.9% | 101,700 |
| 2014/06/25 | 1,206 | 1,228 | 1,206 | 1,221 | +15 | +1.2% | 101,600 |
| 2014/06/24 | 1,192 | 1,210 | 1,185 | 1,206 | +20 | +1.7% | 91,400 |
| 2014/06/23 | 1,183 | 1,190 | 1,174 | 1,186 | +14 | +1.2% | 56,900 |
| 2014/06/20 | 1,182 | 1,188 | 1,171 | 1,172 | -2 | -0.2% | 72,700 |
| 2014/06/19 | 1,167 | 1,177 | 1,163 | 1,174 | +14 | +1.2% | 78,300 |
| 2014/06/18 | 1,163 | 1,168 | 1,152 | 1,160 | -5 | -0.4% | 117,700 |
| 2014/06/17 | 1,160 | 1,172 | 1,157 | 1,165 | +8 | +0.7% | 99,000 |
| 2014/06/16 | 1,153 | 1,170 | 1,149 | 1,157 | +7 | +0.6% | 102,900 |
| 2014/06/13 | 1,120 | 1,153 | 1,120 | 1,150 | +23 | +2% | 161,900 |
| 2014/06/12 | 1,131 | 1,134 | 1,120 | 1,127 | -11 | -1% | 130,000 |
| 2014/06/11 | 1,129 | 1,142 | 1,127 | 1,138 | +8 | +0.7% | 93,700 |
| 2014/06/10 | 1,145 | 1,152 | 1,128 | 1,130 | -16 | -1.4% | 119,900 |
| 2014/06/09 | 1,155 | 1,156 | 1,144 | 1,146 | +4 | +0.4% | 63,200 |
| 2014/06/06 | 1,153 | 1,159 | 1,137 | 1,142 | -6 | -0.5% | 99,300 |
| 2014/06/05 | 1,140 | 1,170 | 1,137 | 1,148 | +4 | +0.3% | 244,100 |
| 2014/06/04 | 1,162 | 1,163 | 1,120 | 1,144 | -9 | -0.8% | 85,000 |
| 2014/06/03 | 1,160 | 1,170 | 1,151 | 1,153 | -7 | -0.6% | 45,400 |
| 2014/06/02 | 1,160 | 1,160 | 1,146 | 1,160 | +21 | +1.8% | 56,100 |
| 2014/05/30 | 1,135 | 1,147 | 1,134 | 1,139 | -3 | -0.3% | 97,000 |
| 2014/05/29 | 1,144 | 1,149 | 1,131 | 1,142 | -1 | -0.1% | 57,500 |
| 2014/05/28 | 1,162 | 1,166 | 1,140 | 1,143 | -6 | -0.5% | 80,800 |
| 2014/05/27 | 1,166 | 1,174 | 1,145 | 1,149 | -10 | -0.9% | 74,400 |
| 2014/05/26 | 1,148 | 1,161 | 1,137 | 1,159 | +25 | +2.2% | 90,300 |
| 2014/05/23 | 1,130 | 1,144 | 1,130 | 1,134 | +8 | +0.7% | 55,400 |
| 2014/05/22 | 1,119 | 1,130 | 1,111 | 1,126 | +11 | +1% | 86,200 |
| 2014/05/21 | 1,131 | 1,131 | 1,113 | 1,115 | -24 | -2.1% | 138,500 |
| 2014/05/20 | 1,164 | 1,169 | 1,139 | 1,139 | -22 | -1.9% | 85,100 |
| 2014/05/19 | 1,150 | 1,183 | 1,150 | 1,161 | +27 | +2.4% | 162,700 |
| 2014/05/16 | 1,160 | 1,162 | 1,130 | 1,134 | -34 | -2.9% | 163,800 |
| 2014/05/15 | 1,140 | 1,174 | 1,128 | 1,168 | +18 | +1.6% | 179,400 |
| 2014/05/14 | 1,150 | 1,163 | 1,133 | 1,150 | -73 | -6% | 359,400 |
| 2014/05/13 | 1,230 | 1,241 | 1,210 | 1,223 | +5 | +0.4% | 108,700 |
| 2014/05/12 | 1,236 | 1,243 | 1,218 | 1,218 | -29 | -2.3% | 72,000 |
| 2014/05/09 | 1,227 | 1,252 | 1,227 | 1,247 | +12 | +1% | 84,100 |
| 2014/05/08 | 1,222 | 1,246 | 1,222 | 1,235 | +14 | +1.1% | 58,600 |
| 2014/05/07 | 1,240 | 1,249 | 1,215 | 1,221 | -28 | -2.2% | 116,800 |
| 2014/05/02 | 1,250 | 1,253 | 1,243 | 1,249 | -1 | -0.1% | 45,300 |
| 2014/05/01 | 1,230 | 1,250 | 1,222 | 1,250 | +28 | +2.3% | 94,500 |
| 2014/04/30 | 1,218 | 1,227 | 1,212 | 1,222 | +5 | +0.4% | 64,600 |
| 2014/04/28 | 1,231 | 1,232 | 1,212 | 1,217 | -29 | -2.3% | 82,600 |
| 2014/04/25 | 1,238 | 1,256 | 1,233 | 1,246 | +8 | +0.6% | 42,800 |
2651～
2700
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
