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 |
|---|---|---|---|---|---|---|---|
| 2014/02/12 | 1,460 | 1,460 | 1,427 | 1,437 | -14 | -1% | 183,100 |
| 2014/02/10 | 1,434 | 1,465 | 1,421 | 1,451 | +47 | +3.3% | 192,100 |
| 2014/02/07 | 1,455 | 1,455 | 1,381 | 1,404 | -44 | -3% | 219,800 |
| 2014/02/06 | 1,404 | 1,467 | 1,404 | 1,448 | +44 | +3.1% | 270,100 |
| 2014/02/05 | 1,313 | 1,419 | 1,310 | 1,404 | +1 | +0.1% | 462,500 |
| 2014/02/04 | 1,449 | 1,466 | 1,403 | 1,403 | -75 | -5.1% | 234,500 |
| 2014/02/03 | 1,497 | 1,524 | 1,473 | 1,478 | -59 | -3.8% | 126,400 |
| 2014/01/31 | 1,537 | 1,552 | 1,516 | 1,537 | +45 | +3% | 238,200 |
| 2014/01/30 | 1,500 | 1,518 | 1,481 | 1,492 | -52 | -3.4% | 150,200 |
| 2014/01/29 | 1,500 | 1,544 | 1,499 | 1,544 | +74 | +5% | 132,700 |
| 2014/01/28 | 1,518 | 1,529 | 1,450 | 1,470 | -48 | -3.2% | 210,700 |
| 2014/01/27 | 1,450 | 1,532 | 1,445 | 1,518 | -19 | -1.2% | 280,900 |
| 2014/01/24 | 1,520 | 1,547 | 1,516 | 1,537 | -8 | -0.5% | 201,900 |
| 2014/01/23 | 1,550 | 1,555 | 1,530 | 1,545 | -5 | -0.3% | 165,300 |
| 2014/01/22 | 1,553 | 1,565 | 1,545 | 1,550 | +5 | +0.3% | 267,100 |
| 2014/01/21 | 1,559 | 1,573 | 1,480 | 1,545 | -46 | -2.9% | 528,900 |
| 2014/01/20 | 1,558 | 1,641 | 1,553 | 1,591 | +46 | +3% | 421,100 |
| 2014/01/17 | 1,471 | 1,549 | 1,466 | 1,545 | +79 | +5.4% | 511,000 |
| 2014/01/16 | 1,403 | 1,473 | 1,400 | 1,466 | +67 | +4.8% | 478,800 |
| 2014/01/15 | 1,376 | 1,400 | 1,360 | 1,399 | +35 | +2.6% | 285,200 |
| 2014/01/14 | 1,334 | 1,371 | 1,323 | 1,364 | +20 | +1.5% | 397,100 |
| 2014/01/10 | 1,300 | 1,345 | 1,297 | 1,344 | +44 | +3.4% | 215,500 |
| 2014/01/09 | 1,300 | 1,302 | 1,280 | 1,300 | ±0 | ±0% | 196,000 |
| 2014/01/08 | 1,277 | 1,300 | 1,270 | 1,300 | +25 | +2% | 164,000 |
| 2014/01/07 | 1,272 | 1,284 | 1,266 | 1,275 | +1 | +0.1% | 70,700 |
| 2014/01/06 | 1,282 | 1,284 | 1,262 | 1,274 | -12 | -0.9% | 78,600 |
| 2013/12/30 | 1,290 | 1,290 | 1,274 | 1,286 | +10 | +0.8% | 91,800 |
| 2013/12/27 | 1,250 | 1,276 | 1,247 | 1,276 | +32 | +2.6% | 157,600 |
| 2013/12/26 | 1,222 | 1,246 | 1,219 | 1,244 | +30 | +2.5% | 109,100 |
| 2013/12/25 | 1,197 | 1,214 | 1,197 | 1,214 | +2 | +0.2% | 137,600 |
| 2013/12/24 | 1,224 | 1,229 | 1,200 | 1,212 | -11 | -0.9% | 170,700 |
| 2013/12/20 | 1,235 | 1,244 | 1,221 | 1,223 | -21 | -1.7% | 155,500 |
| 2013/12/19 | 1,242 | 1,248 | 1,234 | 1,244 | +11 | +0.9% | 117,500 |
| 2013/12/18 | 1,250 | 1,259 | 1,227 | 1,233 | -15 | -1.2% | 142,900 |
| 2013/12/17 | 1,254 | 1,255 | 1,244 | 1,248 | -5 | -0.4% | 43,900 |
| 2013/12/16 | 1,258 | 1,274 | 1,253 | 1,253 | +8 | +0.6% | 137,900 |
| 2013/12/13 | 1,241 | 1,254 | 1,234 | 1,245 | -3 | -0.2% | 189,800 |
| 2013/12/12 | 1,258 | 1,258 | 1,241 | 1,248 | -20 | -1.6% | 107,400 |
| 2013/12/11 | 1,279 | 1,282 | 1,263 | 1,268 | -16 | -1.2% | 77,700 |
| 2013/12/10 | 1,277 | 1,285 | 1,274 | 1,284 | +9 | +0.7% | 96,200 |
| 2013/12/09 | 1,281 | 1,286 | 1,269 | 1,275 | -2 | -0.2% | 77,400 |
| 2013/12/06 | 1,270 | 1,285 | 1,263 | 1,277 | +7 | +0.6% | 93,200 |
| 2013/12/05 | 1,274 | 1,294 | 1,270 | 1,270 | -11 | -0.9% | 93,800 |
| 2013/12/04 | 1,296 | 1,299 | 1,273 | 1,281 | -26 | -2% | 108,500 |
| 2013/12/03 | 1,313 | 1,321 | 1,297 | 1,307 | -6 | -0.5% | 125,700 |
| 2013/12/02 | 1,313 | 1,320 | 1,310 | 1,313 | -6 | -0.5% | 72,200 |
| 2013/11/29 | 1,323 | 1,326 | 1,313 | 1,319 | -9 | -0.7% | 60,600 |
| 2013/11/28 | 1,330 | 1,330 | 1,320 | 1,328 | -2 | -0.2% | 58,000 |
| 2013/11/27 | 1,336 | 1,339 | 1,326 | 1,330 | -9 | -0.7% | 68,800 |
| 2013/11/26 | 1,316 | 1,339 | 1,316 | 1,339 | +11 | +0.8% | 108,300 |
2751～
2800
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
