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 |
|---|---|---|---|---|---|---|---|
| 2009/06/05 | 1,006 | 1,008 | 1,000 | 1,000 | -6 | -0.6% | 13,300 |
| 2009/06/04 | 1,003 | 1,013 | 1,002 | 1,006 | +4 | +0.4% | 35,700 |
| 2009/06/03 | 1,002 | 1,014 | 1,000 | 1,002 | +2 | +0.2% | 25,700 |
| 2009/06/02 | 1,009 | 1,011 | 1,000 | 1,000 | ±0 | ±0% | 34,400 |
| 2009/06/01 | 979 | 1,009 | 975 | 1,000 | +30 | +3.1% | 64,900 |
| 2009/05/29 | 971 | 987 | 969 | 970 | -10 | -1% | 61,000 |
| 2009/05/28 | 970 | 986 | 965 | 980 | +5 | +0.5% | 40,300 |
| 2009/05/27 | 994 | 994 | 975 | 975 | -5 | -0.5% | 20,400 |
| 2009/05/26 | 973 | 989 | 973 | 980 | -3 | -0.3% | 32,000 |
| 2009/05/25 | 979 | 995 | 979 | 983 | +9 | +0.9% | 26,500 |
| 2009/05/22 | 969 | 981 | 968 | 974 | -14 | -1.4% | 34,300 |
| 2009/05/21 | 1,000 | 1,001 | 973 | 988 | -11 | -1.1% | 53,600 |
| 2009/05/20 | 980 | 999 | 980 | 999 | +23 | +2.4% | 36,700 |
| 2009/05/19 | 967 | 976 | 960 | 976 | +29 | +3.1% | 47,200 |
| 2009/05/18 | 961 | 968 | 945 | 947 | -10 | -1% | 48,300 |
| 2009/05/15 | 960 | 964 | 946 | 957 | +12 | +1.3% | 43,100 |
| 2009/05/14 | 973 | 973 | 940 | 945 | -28 | -2.9% | 68,100 |
| 2009/05/13 | 963 | 975 | 963 | 973 | +17 | +1.8% | 33,700 |
| 2009/05/12 | 960 | 970 | 956 | 956 | -14 | -1.4% | 18,800 |
| 2009/05/11 | 948 | 970 | 946 | 970 | +17 | +1.8% | 27,300 |
| 2009/05/08 | 947 | 955 | 943 | 953 | -1 | -0.1% | 33,100 |
| 2009/05/07 | 950 | 956 | 941 | 954 | +14 | +1.5% | 40,800 |
| 2009/05/01 | 931 | 946 | 931 | 940 | ±0 | ±0% | 24,100 |
| 2009/04/30 | 950 | 962 | 920 | 940 | +15 | +1.6% | 40,600 |
| 2009/04/28 | 942 | 949 | 925 | 925 | -20 | -2.1% | 45,800 |
| 2009/04/27 | 962 | 962 | 940 | 945 | +13 | +1.4% | 20,900 |
| 2009/04/24 | 934 | 956 | 932 | 932 | -7 | -0.7% | 36,000 |
| 2009/04/23 | 943 | 952 | 931 | 939 | -5 | -0.5% | 51,100 |
| 2009/04/22 | 960 | 962 | 941 | 944 | -3 | -0.3% | 34,400 |
| 2009/04/21 | 976 | 976 | 942 | 947 | -26 | -2.7% | 49,900 |
| 2009/04/20 | 970 | 998 | 968 | 973 | +8 | +0.8% | 23,700 |
| 2009/04/17 | 980 | 980 | 965 | 965 | -9 | -0.9% | 35,500 |
| 2009/04/16 | 963 | 985 | 956 | 974 | +17 | +1.8% | 33,800 |
| 2009/04/15 | 962 | 978 | 940 | 957 | -4 | -0.4% | 94,800 |
| 2009/04/14 | 977 | 983 | 961 | 961 | -17 | -1.7% | 61,400 |
| 2009/04/13 | 985 | 985 | 977 | 978 | +1 | +0.1% | 22,200 |
| 2009/04/10 | 997 | 997 | 977 | 977 | -16 | -1.6% | 24,700 |
| 2009/04/09 | 986 | 994 | 980 | 993 | +17 | +1.7% | 37,000 |
| 2009/04/08 | 986 | 995 | 975 | 976 | -14 | -1.4% | 35,400 |
| 2009/04/07 | 1,003 | 1,003 | 983 | 990 | -4 | -0.4% | 37,600 |
| 2009/04/06 | 1,007 | 1,008 | 981 | 994 | ±0 | ±0% | 28,100 |
| 2009/04/03 | 1,005 | 1,009 | 982 | 994 | -9 | -0.9% | 47,600 |
| 2009/04/02 | 999 | 1,007 | 985 | 1,003 | +14 | +1.4% | 45,400 |
| 2009/04/01 | 975 | 1,009 | 973 | 989 | +18 | +1.9% | 61,200 |
| 2009/03/31 | 1,000 | 1,001 | 967 | 971 | -37 | -3.7% | 80,300 |
| 2009/03/30 | 1,057 | 1,057 | 1,008 | 1,008 | -12 | -1.2% | 51,900 |
| 2009/03/27 | 1,090 | 1,090 | 1,020 | 1,020 | -70 | -6.4% | 77,100 |
| 2009/03/26 | 1,063 | 1,090 | 1,036 | 1,090 | +43 | +4.1% | 33,900 |
| 2009/03/25 | 1,071 | 1,071 | 1,035 | 1,047 | -31 | -2.9% | 72,700 |
| 2009/03/24 | 1,064 | 1,084 | 1,040 | 1,078 | +34 | +3.3% | 50,000 |
3901～
3950
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
