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 |
|---|---|---|---|---|---|---|---|
| 2014/04/24 | 1,245 | 1,257 | 1,231 | 1,238 | -16 | -1.3% | 69,700 |
| 2014/04/23 | 1,244 | 1,254 | 1,239 | 1,254 | +12 | +1% | 33,600 |
| 2014/04/22 | 1,259 | 1,259 | 1,240 | 1,242 | -11 | -0.9% | 46,700 |
| 2014/04/21 | 1,269 | 1,277 | 1,249 | 1,253 | -10 | -0.8% | 83,700 |
| 2014/04/18 | 1,257 | 1,263 | 1,245 | 1,263 | +6 | +0.5% | 53,200 |
| 2014/04/17 | 1,271 | 1,277 | 1,255 | 1,257 | -7 | -0.6% | 55,400 |
| 2014/04/16 | 1,244 | 1,265 | 1,238 | 1,264 | +34 | +2.8% | 75,500 |
| 2014/04/15 | 1,240 | 1,240 | 1,222 | 1,230 | -14 | -1.1% | 116,500 |
| 2014/04/14 | 1,248 | 1,259 | 1,242 | 1,244 | -6 | -0.5% | 40,700 |
| 2014/04/11 | 1,258 | 1,276 | 1,248 | 1,250 | -23 | -1.8% | 69,600 |
| 2014/04/10 | 1,286 | 1,302 | 1,273 | 1,273 | +2 | +0.2% | 75,900 |
| 2014/04/09 | 1,274 | 1,281 | 1,262 | 1,271 | -16 | -1.2% | 140,500 |
| 2014/04/08 | 1,310 | 1,316 | 1,283 | 1,287 | -31 | -2.4% | 105,600 |
| 2014/04/07 | 1,319 | 1,330 | 1,312 | 1,318 | -11 | -0.8% | 81,100 |
| 2014/04/04 | 1,364 | 1,376 | 1,317 | 1,329 | -47 | -3.4% | 157,900 |
| 2014/04/03 | 1,360 | 1,386 | 1,360 | 1,376 | +18 | +1.3% | 131,200 |
| 2014/04/02 | 1,364 | 1,371 | 1,357 | 1,358 | -9 | -0.7% | 124,000 |
| 2014/04/01 | 1,365 | 1,375 | 1,355 | 1,367 | -10 | -0.7% | 123,800 |
| 2014/03/31 | 1,392 | 1,393 | 1,342 | 1,377 | -16 | -1.1% | 170,600 |
| 2014/03/28 | 1,360 | 1,395 | 1,355 | 1,393 | +13 | +0.9% | 124,600 |
| 2014/03/27 | 1,385 | 1,405 | 1,358 | 1,380 | -18 | -1.3% | 217,000 |
| 2014/03/26 | 1,415 | 1,423 | 1,394 | 1,398 | +3 | +0.2% | 244,100 |
| 2014/03/25 | 1,396 | 1,407 | 1,385 | 1,395 | +8 | +0.6% | 208,700 |
| 2014/03/24 | 1,334 | 1,413 | 1,334 | 1,387 | +74 | +5.6% | 240,300 |
| 2014/03/20 | 1,350 | 1,350 | 1,310 | 1,313 | -33 | -2.5% | 91,000 |
| 2014/03/19 | 1,365 | 1,365 | 1,335 | 1,346 | +4 | +0.3% | 74,300 |
| 2014/03/18 | 1,305 | 1,360 | 1,305 | 1,342 | +42 | +3.2% | 86,400 |
| 2014/03/17 | 1,308 | 1,320 | 1,298 | 1,300 | -11 | -0.8% | 67,800 |
| 2014/03/14 | 1,343 | 1,349 | 1,303 | 1,311 | -58 | -4.2% | 221,700 |
| 2014/03/13 | 1,370 | 1,390 | 1,367 | 1,369 | -6 | -0.4% | 59,800 |
| 2014/03/12 | 1,381 | 1,399 | 1,370 | 1,375 | -6 | -0.4% | 112,800 |
| 2014/03/11 | 1,371 | 1,387 | 1,370 | 1,381 | +10 | +0.7% | 103,100 |
| 2014/03/10 | 1,392 | 1,392 | 1,363 | 1,371 | -28 | -2% | 106,800 |
| 2014/03/07 | 1,382 | 1,407 | 1,378 | 1,399 | +27 | +2% | 122,700 |
| 2014/03/06 | 1,381 | 1,384 | 1,361 | 1,372 | -7 | -0.5% | 102,300 |
| 2014/03/05 | 1,392 | 1,396 | 1,371 | 1,379 | -6 | -0.4% | 100,800 |
| 2014/03/04 | 1,350 | 1,392 | 1,347 | 1,385 | +23 | +1.7% | 122,100 |
| 2014/03/03 | 1,383 | 1,410 | 1,337 | 1,362 | -38 | -2.7% | 163,100 |
| 2014/02/28 | 1,390 | 1,404 | 1,385 | 1,400 | +12 | +0.9% | 128,200 |
| 2014/02/27 | 1,400 | 1,414 | 1,384 | 1,388 | -15 | -1.1% | 120,000 |
| 2014/02/26 | 1,390 | 1,413 | 1,384 | 1,403 | +3 | +0.2% | 102,200 |
| 2014/02/25 | 1,406 | 1,426 | 1,395 | 1,400 | -12 | -0.8% | 156,100 |
| 2014/02/24 | 1,397 | 1,423 | 1,385 | 1,412 | +14 | +1% | 113,400 |
| 2014/02/21 | 1,383 | 1,402 | 1,379 | 1,398 | +27 | +2% | 86,500 |
| 2014/02/20 | 1,385 | 1,386 | 1,357 | 1,371 | -22 | -1.6% | 100,500 |
| 2014/02/19 | 1,389 | 1,406 | 1,381 | 1,393 | -19 | -1.3% | 72,100 |
| 2014/02/18 | 1,395 | 1,418 | 1,376 | 1,412 | +10 | +0.7% | 108,300 |
| 2014/02/17 | 1,388 | 1,404 | 1,369 | 1,402 | +25 | +1.8% | 84,200 |
| 2014/02/14 | 1,401 | 1,408 | 1,361 | 1,377 | -31 | -2.2% | 218,200 |
| 2014/02/13 | 1,454 | 1,454 | 1,403 | 1,408 | -29 | -2% | 196,700 |
2701～
2750
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
