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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,183 | 1,200 | 1,157 | 1,183 | -7 | -0.6% | 222,600 |
| 2013/06/24 | 1,228 | 1,247 | 1,187 | 1,190 | -8 | -0.7% | 253,500 |
| 2013/06/21 | 1,207 | 1,217 | 1,180 | 1,198 | -33 | -2.7% | 337,300 |
| 2013/06/20 | 1,223 | 1,245 | 1,200 | 1,231 | +6 | +0.5% | 155,500 |
| 2013/06/19 | 1,222 | 1,241 | 1,205 | 1,225 | +24 | +2% | 128,400 |
| 2013/06/18 | 1,197 | 1,230 | 1,192 | 1,201 | -8 | -0.7% | 62,400 |
| 2013/06/17 | 1,220 | 1,246 | 1,171 | 1,209 | +47 | +4% | 303,900 |
| 2013/06/14 | 1,218 | 1,229 | 1,159 | 1,162 | -8 | -0.7% | 298,400 |
| 2013/06/13 | 1,186 | 1,188 | 1,150 | 1,170 | -40 | -3.3% | 142,600 |
| 2013/06/12 | 1,185 | 1,220 | 1,158 | 1,210 | +6 | +0.5% | 118,100 |
| 2013/06/11 | 1,235 | 1,239 | 1,198 | 1,204 | -26 | -2.1% | 295,700 |
| 2013/06/10 | 1,208 | 1,231 | 1,193 | 1,230 | +63 | +5.4% | 237,300 |
| 2013/06/07 | 1,175 | 1,191 | 1,135 | 1,167 | -13 | -1.1% | 401,400 |
| 2013/06/06 | 1,222 | 1,222 | 1,161 | 1,180 | -42 | -3.4% | 338,400 |
| 2013/06/05 | 1,192 | 1,241 | 1,183 | 1,222 | +32 | +2.7% | 217,300 |
| 2013/06/04 | 1,190 | 1,195 | 1,168 | 1,190 | -8 | -0.7% | 161,800 |
| 2013/06/03 | 1,229 | 1,229 | 1,196 | 1,198 | -42 | -3.4% | 127,700 |
| 2013/05/31 | 1,212 | 1,279 | 1,212 | 1,240 | +31 | +2.6% | 150,800 |
| 2013/05/30 | 1,226 | 1,257 | 1,203 | 1,209 | -42 | -3.4% | 103,800 |
| 2013/05/29 | 1,230 | 1,265 | 1,216 | 1,251 | +44 | +3.6% | 98,300 |
| 2013/05/28 | 1,200 | 1,223 | 1,192 | 1,207 | -5 | -0.4% | 87,200 |
| 2013/05/27 | 1,245 | 1,245 | 1,192 | 1,212 | -56 | -4.4% | 136,800 |
| 2013/05/24 | 1,281 | 1,325 | 1,222 | 1,268 | -27 | -2.1% | 189,400 |
| 2013/05/23 | 1,305 | 1,344 | 1,277 | 1,295 | -17 | -1.3% | 301,800 |
| 2013/05/22 | 1,320 | 1,325 | 1,304 | 1,312 | -18 | -1.4% | 96,100 |
| 2013/05/21 | 1,335 | 1,338 | 1,315 | 1,330 | -11 | -0.8% | 133,000 |
| 2013/05/20 | 1,345 | 1,350 | 1,330 | 1,341 | +2 | +0.1% | 140,100 |
| 2013/05/17 | 1,309 | 1,349 | 1,302 | 1,339 | +28 | +2.1% | 122,300 |
| 2013/05/16 | 1,332 | 1,333 | 1,264 | 1,311 | -38 | -2.8% | 239,800 |
| 2013/05/15 | 1,346 | 1,374 | 1,335 | 1,349 | -10 | -0.7% | 251,600 |
| 2013/05/14 | 1,365 | 1,369 | 1,352 | 1,359 | +6 | +0.4% | 241,800 |
| 2013/05/13 | 1,310 | 1,418 | 1,296 | 1,353 | +57 | +4.4% | 460,300 |
| 2013/05/10 | 1,290 | 1,319 | 1,280 | 1,296 | +8 | +0.6% | 127,500 |
| 2013/05/09 | 1,322 | 1,335 | 1,284 | 1,288 | -33 | -2.5% | 120,300 |
| 2013/05/08 | 1,350 | 1,358 | 1,315 | 1,321 | -17 | -1.3% | 176,100 |
| 2013/05/07 | 1,321 | 1,344 | 1,315 | 1,338 | +38 | +2.9% | 214,800 |
| 2013/05/02 | 1,300 | 1,317 | 1,283 | 1,300 | -19 | -1.4% | 179,500 |
| 2013/05/01 | 1,330 | 1,371 | 1,315 | 1,319 | -11 | -0.8% | 319,400 |
| 2013/04/30 | 1,317 | 1,348 | 1,317 | 1,330 | +12 | +0.9% | 186,900 |
| 2013/04/26 | 1,345 | 1,353 | 1,305 | 1,318 | -21 | -1.6% | 228,700 |
| 2013/04/25 | 1,401 | 1,436 | 1,291 | 1,339 | -59 | -4.2% | 628,700 |
| 2013/04/24 | 1,288 | 1,400 | 1,261 | 1,398 | +140 | +11.1% | 1,044,800 |
| 2013/04/23 | 1,160 | 1,350 | 1,142 | 1,258 | +104 | +9% | 924,300 |
| 2013/04/22 | 1,170 | 1,199 | 1,145 | 1,154 | -5 | -0.4% | 223,800 |
| 2013/04/19 | 1,156 | 1,200 | 1,130 | 1,159 | +4 | +0.3% | 292,200 |
| 2013/04/18 | 1,250 | 1,251 | 1,147 | 1,155 | +8 | +0.7% | 850,200 |
| 2013/04/17 | 1,057 | 1,147 | 1,044 | 1,147 | +150 | +15% | 669,900 |
| 2013/04/16 | 999 | 1,018 | 991 | 997 | -11 | -1.1% | 97,500 |
| 2013/04/15 | 1,034 | 1,034 | 1,005 | 1,008 | -25 | -2.4% | 50,200 |
| 2013/04/12 | 1,030 | 1,037 | 1,020 | 1,033 | +3 | +0.3% | 75,600 |
2951～
3000
件表示中 / 6999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 | 63,900円 | -9.6% | -30.2% | 4.69% | 25.85倍 | 0.48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 |
| クオリプス | 600,000円 | +237.1% | - | 0.00% | - | 8.81倍 |
|
大阪大学発ベンチャー。ｉＰＳ細胞由来のシートによる世界初の重症心不全治療法開発に注力 |
| レナサイエンス | 286,500円 | -14.4% | - | 0.00% | - | 21.17倍 |
|
東北大発創薬ベンチャー。創業者の宮田同大教授が発見した低分子化合物を使い治療薬を開発 |
| ダイト | 114,600円 | +3.7% | +10.9% | 3.49% | 14.94倍 | 0.66倍 |
|
医薬品の原薬製造販売や、製剤の製造受託が主力。ジェネリック（後発医薬品）メーカー向け強い |
| 富士製薬 | 134,700円 | +15.7% | +5.3% | 3.38% | 9.73倍 | 0.72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
