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 |
|---|---|---|---|---|---|---|---|
| 2008/10/14 | 874 | 874 | 820 | 850 | +36 | +4.4% | 81,500 |
| 2008/10/10 | 874 | 878 | 814 | 814 | -100 | -10.9% | 93,600 |
| 2008/10/09 | 905 | 925 | 897 | 914 | -11 | -1.2% | 73,300 |
| 2008/10/08 | 933 | 954 | 910 | 925 | -18 | -1.9% | 86,400 |
| 2008/10/07 | 937 | 963 | 914 | 943 | -54 | -5.4% | 66,200 |
| 2008/10/06 | 982 | 1,009 | 977 | 997 | -6 | -0.6% | 63,600 |
| 2008/10/03 | 1,000 | 1,028 | 995 | 1,003 | -12 | -1.2% | 49,500 |
| 2008/10/02 | 1,062 | 1,062 | 1,013 | 1,015 | -52 | -4.9% | 44,400 |
| 2008/10/01 | 1,025 | 1,067 | 1,013 | 1,067 | +46 | +4.5% | 75,900 |
| 2008/09/30 | 991 | 1,028 | 983 | 1,021 | -10 | -1% | 48,900 |
| 2008/09/29 | 1,040 | 1,050 | 1,025 | 1,031 | -9 | -0.9% | 41,300 |
| 2008/09/26 | 1,051 | 1,064 | 1,030 | 1,040 | -31 | -2.9% | 102,300 |
| 2008/09/25 | 1,052 | 1,083 | 1,052 | 1,071 | -13 | -1.2% | 48,000 |
| 2008/09/24 | 1,090 | 1,110 | 1,073 | 1,084 | -26 | -2.3% | 49,900 |
| 2008/09/22 | 1,125 | 1,144 | 1,110 | 1,110 | -12 | -1.1% | 60,000 |
| 2008/09/19 | 1,146 | 1,169 | 1,109 | 1,122 | -44 | -3.8% | 113,000 |
| 2008/09/18 | 1,100 | 1,198 | 1,100 | 1,166 | +37 | +3.3% | 110,500 |
| 2008/09/17 | 1,091 | 1,129 | 1,089 | 1,129 | +38 | +3.5% | 62,400 |
| 2008/09/16 | 1,110 | 1,118 | 1,067 | 1,091 | -35 | -3.1% | 58,900 |
| 2008/09/12 | 1,111 | 1,126 | 1,111 | 1,126 | +16 | +1.4% | 60,600 |
| 2008/09/11 | 1,112 | 1,120 | 1,110 | 1,110 | -17 | -1.5% | 35,900 |
| 2008/09/10 | 1,111 | 1,131 | 1,109 | 1,127 | +1 | +0.1% | 43,700 |
| 2008/09/09 | 1,126 | 1,128 | 1,109 | 1,126 | +1 | +0.1% | 37,500 |
| 2008/09/08 | 1,110 | 1,125 | 1,110 | 1,125 | +18 | +1.6% | 33,200 |
| 2008/09/05 | 1,090 | 1,120 | 1,084 | 1,107 | -1 | -0.1% | 49,400 |
| 2008/09/04 | 1,124 | 1,127 | 1,102 | 1,108 | -14 | -1.2% | 31,200 |
| 2008/09/03 | 1,117 | 1,123 | 1,104 | 1,122 | +33 | +3% | 40,300 |
| 2008/09/02 | 1,117 | 1,130 | 1,081 | 1,089 | -29 | -2.6% | 25,500 |
| 2008/09/01 | 1,130 | 1,140 | 1,113 | 1,118 | -24 | -2.1% | 34,700 |
| 2008/08/29 | 1,144 | 1,156 | 1,118 | 1,142 | +10 | +0.9% | 63,300 |
| 2008/08/28 | 1,131 | 1,136 | 1,120 | 1,132 | +13 | +1.2% | 28,300 |
| 2008/08/27 | 1,139 | 1,142 | 1,119 | 1,119 | -23 | -2% | 17,600 |
| 2008/08/26 | 1,124 | 1,146 | 1,105 | 1,142 | -2 | -0.2% | 18,900 |
| 2008/08/25 | 1,125 | 1,145 | 1,125 | 1,144 | +22 | +2% | 35,300 |
| 2008/08/22 | 1,120 | 1,124 | 1,104 | 1,122 | +4 | +0.4% | 24,100 |
| 2008/08/21 | 1,124 | 1,124 | 1,103 | 1,118 | -7 | -0.6% | 24,700 |
| 2008/08/20 | 1,091 | 1,129 | 1,085 | 1,125 | +25 | +2.3% | 25,400 |
| 2008/08/19 | 1,100 | 1,125 | 1,091 | 1,100 | -40 | -3.5% | 38,800 |
| 2008/08/18 | 1,105 | 1,149 | 1,105 | 1,140 | +35 | +3.2% | 49,900 |
| 2008/08/15 | 1,090 | 1,110 | 1,090 | 1,105 | +1 | +0.1% | 25,200 |
| 2008/08/14 | 1,110 | 1,120 | 1,100 | 1,104 | +16 | +1.5% | 52,200 |
| 2008/08/13 | 1,075 | 1,096 | 1,075 | 1,088 | -4 | -0.4% | 28,600 |
| 2008/08/12 | 1,101 | 1,109 | 1,092 | 1,092 | -8 | -0.7% | 38,900 |
| 2008/08/11 | 1,082 | 1,111 | 1,081 | 1,100 | +10 | +0.9% | 16,500 |
| 2008/08/08 | 1,071 | 1,115 | 1,070 | 1,090 | -1 | -0.1% | 45,600 |
| 2008/08/07 | 1,103 | 1,104 | 1,080 | 1,091 | -12 | -1.1% | 33,800 |
| 2008/08/06 | 1,085 | 1,113 | 1,075 | 1,103 | +22 | +2% | 54,200 |
| 2008/08/05 | 1,059 | 1,085 | 1,057 | 1,081 | +24 | +2.3% | 46,700 |
| 2008/08/04 | 1,036 | 1,074 | 1,036 | 1,057 | +4 | +0.4% | 19,100 |
| 2008/08/01 | 1,056 | 1,077 | 1,050 | 1,053 | -18 | -1.7% | 41,800 |
4101～
4150
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
