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 |
|---|---|---|---|---|---|---|---|
| 2009/10/30 | 1,138 | 1,152 | 1,129 | 1,150 | +8 | +0.7% | 49,400 |
| 2009/10/29 | 1,117 | 1,143 | 1,113 | 1,142 | +5 | +0.4% | 109,800 |
| 2009/10/28 | 1,121 | 1,155 | 1,121 | 1,137 | +16 | +1.4% | 106,700 |
| 2009/10/27 | 1,141 | 1,152 | 1,107 | 1,121 | -29 | -2.5% | 121,000 |
| 2009/10/26 | 1,140 | 1,155 | 1,137 | 1,150 | +15 | +1.3% | 79,600 |
| 2009/10/23 | 1,148 | 1,178 | 1,131 | 1,135 | -16 | -1.4% | 89,400 |
| 2009/10/22 | 1,155 | 1,155 | 1,125 | 1,151 | -14 | -1.2% | 78,200 |
| 2009/10/21 | 1,173 | 1,174 | 1,156 | 1,165 | -8 | -0.7% | 77,800 |
| 2009/10/20 | 1,198 | 1,199 | 1,165 | 1,173 | -16 | -1.3% | 115,800 |
| 2009/10/19 | 1,198 | 1,204 | 1,162 | 1,189 | -8 | -0.7% | 86,400 |
| 2009/10/16 | 1,213 | 1,213 | 1,180 | 1,197 | -11 | -0.9% | 54,500 |
| 2009/10/15 | 1,211 | 1,215 | 1,191 | 1,208 | +4 | +0.3% | 50,300 |
| 2009/10/14 | 1,201 | 1,214 | 1,186 | 1,204 | -10 | -0.8% | 84,200 |
| 2009/10/13 | 1,233 | 1,234 | 1,202 | 1,214 | +1 | +0.1% | 62,900 |
| 2009/10/09 | 1,236 | 1,236 | 1,193 | 1,213 | -22 | -1.8% | 81,600 |
| 2009/10/08 | 1,234 | 1,245 | 1,215 | 1,235 | -10 | -0.8% | 72,200 |
| 2009/10/07 | 1,258 | 1,260 | 1,235 | 1,245 | -11 | -0.9% | 79,900 |
| 2009/10/06 | 1,260 | 1,263 | 1,247 | 1,256 | -4 | -0.3% | 83,000 |
| 2009/10/05 | 1,246 | 1,260 | 1,232 | 1,260 | +14 | +1.1% | 48,600 |
| 2009/10/02 | 1,231 | 1,256 | 1,231 | 1,246 | -17 | -1.3% | 51,800 |
| 2009/10/01 | 1,300 | 1,307 | 1,251 | 1,263 | -37 | -2.8% | 73,500 |
| 2009/09/30 | 1,250 | 1,300 | 1,239 | 1,300 | +30 | +2.4% | 117,300 |
| 2009/09/29 | 1,226 | 1,270 | 1,208 | 1,270 | +49 | +4% | 103,500 |
| 2009/09/28 | 1,209 | 1,230 | 1,207 | 1,221 | -5 | -0.4% | 65,900 |
| 2009/09/25 | 1,197 | 1,248 | 1,182 | 1,226 | +11 | +0.9% | 74,700 |
| 2009/09/24 | 1,198 | 1,215 | 1,187 | 1,215 | +35 | +3% | 117,100 |
| 2009/09/18 | 1,155 | 1,180 | 1,148 | 1,180 | +12 | +1% | 65,800 |
| 2009/09/17 | 1,161 | 1,170 | 1,153 | 1,168 | +9 | +0.8% | 30,500 |
| 2009/09/16 | 1,169 | 1,175 | 1,152 | 1,159 | -9 | -0.8% | 48,100 |
| 2009/09/15 | 1,177 | 1,177 | 1,153 | 1,168 | +11 | +1% | 25,100 |
| 2009/09/14 | 1,170 | 1,170 | 1,129 | 1,157 | -13 | -1.1% | 44,800 |
| 2009/09/11 | 1,190 | 1,190 | 1,162 | 1,170 | -4 | -0.3% | 77,100 |
| 2009/09/10 | 1,188 | 1,192 | 1,172 | 1,174 | -5 | -0.4% | 46,300 |
| 2009/09/09 | 1,180 | 1,181 | 1,171 | 1,179 | -1 | -0.1% | 24,000 |
| 2009/09/08 | 1,167 | 1,190 | 1,166 | 1,180 | +9 | +0.8% | 29,400 |
| 2009/09/07 | 1,161 | 1,179 | 1,151 | 1,171 | +11 | +0.9% | 11,200 |
| 2009/09/04 | 1,164 | 1,165 | 1,153 | 1,160 | -5 | -0.4% | 26,300 |
| 2009/09/03 | 1,150 | 1,178 | 1,146 | 1,165 | +6 | +0.5% | 47,200 |
| 2009/09/02 | 1,181 | 1,182 | 1,152 | 1,159 | -34 | -2.8% | 60,000 |
| 2009/09/01 | 1,189 | 1,207 | 1,185 | 1,193 | +2 | +0.2% | 26,600 |
| 2009/08/31 | 1,201 | 1,217 | 1,171 | 1,191 | +3 | +0.3% | 47,000 |
| 2009/08/28 | 1,210 | 1,210 | 1,185 | 1,188 | +8 | +0.7% | 32,000 |
| 2009/08/27 | 1,206 | 1,210 | 1,172 | 1,180 | -27 | -2.2% | 55,100 |
| 2009/08/26 | 1,190 | 1,222 | 1,185 | 1,207 | +38 | +3.3% | 80,700 |
| 2009/08/25 | 1,174 | 1,183 | 1,165 | 1,169 | -4 | -0.3% | 32,500 |
| 2009/08/24 | 1,149 | 1,195 | 1,149 | 1,173 | +44 | +3.9% | 73,100 |
| 2009/08/21 | 1,149 | 1,149 | 1,107 | 1,129 | -11 | -1% | 50,700 |
| 2009/08/20 | 1,115 | 1,145 | 1,101 | 1,140 | +45 | +4.1% | 62,800 |
| 2009/08/19 | 1,094 | 1,100 | 1,087 | 1,095 | ±0 | ±0% | 17,300 |
| 2009/08/18 | 1,089 | 1,108 | 1,088 | 1,095 | +6 | +0.6% | 29,900 |
3801～
3850
件表示中 / 6954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 | 65,500円 | -9.6% | -30.2% | 4.58% | 26.48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 | 52,500円 | +4.6% | +6.1% | 5.33% | 8.93倍 | 3.30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 |
| クオリプス | 639,000円 | +237.1% | - | 0.00% | - | 9.37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 |
| ヘリオス | 34,800円 | +150.0% | - | 0.00% | - | 17.12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 | 126,400円 | +15.7% | +5.3% | 3.60% | 9.13倍 | 0.68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
