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 |
|---|---|---|---|---|---|---|---|
| 2009/08/17 | 1,097 | 1,101 | 1,082 | 1,089 | -11 | -1% | 30,700 |
| 2009/08/14 | 1,101 | 1,120 | 1,100 | 1,100 | -2 | -0.2% | 29,500 |
| 2009/08/13 | 1,100 | 1,121 | 1,090 | 1,102 | +2 | +0.2% | 34,100 |
| 2009/08/12 | 1,101 | 1,115 | 1,100 | 1,100 | -11 | -1% | 36,500 |
| 2009/08/11 | 1,100 | 1,127 | 1,100 | 1,111 | -7 | -0.6% | 33,900 |
| 2009/08/10 | 1,128 | 1,128 | 1,103 | 1,118 | +7 | +0.6% | 13,700 |
| 2009/08/07 | 1,129 | 1,134 | 1,100 | 1,111 | -10 | -0.9% | 20,000 |
| 2009/08/06 | 1,104 | 1,135 | 1,098 | 1,121 | +14 | +1.3% | 64,600 |
| 2009/08/05 | 1,107 | 1,116 | 1,103 | 1,107 | +9 | +0.8% | 26,100 |
| 2009/08/04 | 1,091 | 1,099 | 1,091 | 1,098 | +9 | +0.8% | 13,500 |
| 2009/08/03 | 1,100 | 1,101 | 1,082 | 1,089 | +6 | +0.6% | 11,500 |
| 2009/07/31 | 1,100 | 1,100 | 1,083 | 1,083 | -4 | -0.4% | 14,300 |
| 2009/07/30 | 1,092 | 1,102 | 1,085 | 1,087 | -14 | -1.3% | 15,400 |
| 2009/07/29 | 1,099 | 1,108 | 1,086 | 1,101 | +8 | +0.7% | 28,300 |
| 2009/07/28 | 1,100 | 1,100 | 1,085 | 1,093 | -13 | -1.2% | 7,500 |
| 2009/07/27 | 1,095 | 1,116 | 1,084 | 1,106 | +17 | +1.6% | 33,100 |
| 2009/07/24 | 1,082 | 1,089 | 1,072 | 1,089 | +8 | +0.7% | 24,000 |
| 2009/07/23 | 1,080 | 1,094 | 1,078 | 1,081 | -12 | -1.1% | 19,500 |
| 2009/07/22 | 1,078 | 1,098 | 1,078 | 1,093 | +15 | +1.4% | 32,900 |
| 2009/07/21 | 1,090 | 1,094 | 1,055 | 1,078 | +16 | +1.5% | 27,100 |
| 2009/07/17 | 1,046 | 1,065 | 1,045 | 1,062 | +17 | +1.6% | 25,100 |
| 2009/07/16 | 1,070 | 1,077 | 1,045 | 1,045 | +8 | +0.8% | 22,900 |
| 2009/07/15 | 1,038 | 1,059 | 1,027 | 1,037 | ±0 | ±0% | 40,600 |
| 2009/07/14 | 1,028 | 1,050 | 1,008 | 1,037 | -2 | -0.2% | 43,600 |
| 2009/07/13 | 1,040 | 1,062 | 1,035 | 1,039 | -27 | -2.5% | 29,600 |
| 2009/07/10 | 1,082 | 1,082 | 1,054 | 1,066 | +4 | +0.4% | 23,600 |
| 2009/07/09 | 1,074 | 1,081 | 1,060 | 1,062 | -23 | -2.1% | 31,400 |
| 2009/07/08 | 1,083 | 1,106 | 1,082 | 1,085 | -15 | -1.4% | 45,100 |
| 2009/07/07 | 1,080 | 1,100 | 1,080 | 1,100 | +21 | +1.9% | 73,500 |
| 2009/07/06 | 1,053 | 1,085 | 1,046 | 1,079 | +25 | +2.4% | 77,800 |
| 2009/07/03 | 1,060 | 1,060 | 1,040 | 1,054 | +8 | +0.8% | 25,600 |
| 2009/07/02 | 1,045 | 1,069 | 1,040 | 1,046 | -9 | -0.9% | 47,700 |
| 2009/07/01 | 1,045 | 1,069 | 1,035 | 1,055 | -7 | -0.7% | 28,300 |
| 2009/06/30 | 1,077 | 1,078 | 1,061 | 1,062 | +14 | +1.3% | 46,100 |
| 2009/06/29 | 1,076 | 1,076 | 1,043 | 1,048 | +32 | +3.1% | 61,700 |
| 2009/06/26 | 1,030 | 1,035 | 1,006 | 1,016 | +6 | +0.6% | 55,900 |
| 2009/06/25 | 999 | 1,018 | 998 | 1,010 | +18 | +1.8% | 59,500 |
| 2009/06/24 | 983 | 1,000 | 983 | 992 | +7 | +0.7% | 22,300 |
| 2009/06/23 | 991 | 998 | 985 | 985 | -7 | -0.7% | 42,600 |
| 2009/06/22 | 987 | 1,008 | 979 | 992 | +24 | +2.5% | 78,700 |
| 2009/06/19 | 1,005 | 1,005 | 968 | 968 | -29 | -2.9% | 96,100 |
| 2009/06/18 | 984 | 998 | 984 | 997 | +13 | +1.3% | 62,700 |
| 2009/06/17 | 992 | 997 | 981 | 984 | -8 | -0.8% | 58,400 |
| 2009/06/16 | 1,010 | 1,015 | 992 | 992 | -17 | -1.7% | 51,100 |
| 2009/06/15 | 1,024 | 1,024 | 1,003 | 1,009 | +4 | +0.4% | 34,600 |
| 2009/06/12 | 1,020 | 1,020 | 993 | 1,005 | +3 | +0.3% | 75,400 |
| 2009/06/11 | 1,011 | 1,018 | 1,002 | 1,002 | -23 | -2.2% | 47,300 |
| 2009/06/10 | 986 | 1,028 | 983 | 1,025 | +32 | +3.2% | 65,900 |
| 2009/06/09 | 990 | 1,000 | 986 | 993 | -7 | -0.7% | 27,800 |
| 2009/06/08 | 1,000 | 1,005 | 1,000 | 1,000 | ±0 | ±0% | 22,200 |
3851～
3900
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
