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 |
|---|---|---|---|---|---|---|---|
| 2008/05/28 | 1,105 | 1,105 | 1,057 | 1,060 | -45 | -4.1% | 118,200 |
| 2008/05/27 | 1,110 | 1,117 | 1,094 | 1,105 | -5 | -0.5% | 101,700 |
| 2008/05/26 | 1,113 | 1,118 | 1,102 | 1,110 | -1 | -0.1% | 109,200 |
| 2008/05/23 | 1,123 | 1,127 | 1,111 | 1,111 | -12 | -1.1% | 95,200 |
| 2008/05/22 | 1,134 | 1,135 | 1,116 | 1,123 | -11 | -1% | 57,000 |
| 2008/05/21 | 1,185 | 1,185 | 1,126 | 1,134 | -42 | -3.6% | 105,700 |
| 2008/05/20 | 1,168 | 1,183 | 1,164 | 1,176 | +8 | +0.7% | 61,900 |
| 2008/05/19 | 1,178 | 1,178 | 1,159 | 1,168 | +23 | +2% | 56,100 |
| 2008/05/16 | 1,151 | 1,174 | 1,145 | 1,145 | -2 | -0.2% | 118,500 |
| 2008/05/15 | 1,136 | 1,150 | 1,133 | 1,147 | +27 | +2.4% | 104,300 |
| 2008/05/14 | 1,133 | 1,142 | 1,116 | 1,120 | -22 | -1.9% | 98,900 |
| 2008/05/13 | 1,141 | 1,145 | 1,125 | 1,142 | +21 | +1.9% | 62,300 |
| 2008/05/12 | 1,111 | 1,123 | 1,101 | 1,121 | +11 | +1% | 66,000 |
| 2008/05/09 | 1,136 | 1,139 | 1,107 | 1,110 | -25 | -2.2% | 79,900 |
| 2008/05/08 | 1,150 | 1,150 | 1,124 | 1,135 | -5 | -0.4% | 133,600 |
| 2008/05/07 | 1,170 | 1,170 | 1,135 | 1,140 | -15 | -1.3% | 90,400 |
| 2008/05/02 | 1,149 | 1,155 | 1,142 | 1,155 | +18 | +1.6% | 22,700 |
| 2008/05/01 | 1,150 | 1,151 | 1,137 | 1,137 | -13 | -1.1% | 33,200 |
| 2008/04/30 | 1,154 | 1,165 | 1,150 | 1,150 | -24 | -2% | 42,900 |
| 2008/04/28 | 1,150 | 1,174 | 1,150 | 1,174 | +16 | +1.4% | 41,400 |
| 2008/04/25 | 1,131 | 1,167 | 1,131 | 1,158 | +12 | +1% | 73,500 |
| 2008/04/24 | 1,145 | 1,155 | 1,133 | 1,146 | -5 | -0.4% | 45,400 |
| 2008/04/23 | 1,149 | 1,162 | 1,140 | 1,151 | +6 | +0.5% | 107,600 |
| 2008/04/22 | 1,151 | 1,151 | 1,134 | 1,145 | +14 | +1.2% | 56,000 |
| 2008/04/21 | 1,170 | 1,170 | 1,130 | 1,131 | +1 | +0.1% | 64,900 |
| 2008/04/18 | 1,140 | 1,140 | 1,116 | 1,130 | +1 | +0.1% | 47,000 |
| 2008/04/17 | 1,137 | 1,147 | 1,125 | 1,129 | +5 | +0.4% | 50,800 |
| 2008/04/16 | 1,129 | 1,135 | 1,112 | 1,124 | -11 | -1% | 65,900 |
| 2008/04/15 | 1,135 | 1,140 | 1,106 | 1,135 | +6 | +0.5% | 80,500 |
| 2008/04/14 | 1,163 | 1,163 | 1,125 | 1,129 | -54 | -4.6% | 85,500 |
| 2008/04/11 | 1,127 | 1,183 | 1,125 | 1,183 | +56 | +5% | 74,300 |
| 2008/04/10 | 1,134 | 1,142 | 1,121 | 1,127 | -20 | -1.7% | 56,300 |
| 2008/04/09 | 1,180 | 1,180 | 1,133 | 1,147 | -13 | -1.1% | 31,500 |
| 2008/04/08 | 1,164 | 1,177 | 1,159 | 1,160 | -4 | -0.3% | 44,700 |
| 2008/04/07 | 1,174 | 1,174 | 1,151 | 1,164 | +1 | +0.1% | 44,100 |
| 2008/04/04 | 1,177 | 1,189 | 1,155 | 1,163 | -34 | -2.8% | 68,100 |
| 2008/04/03 | 1,198 | 1,215 | 1,178 | 1,197 | -1 | -0.1% | 103,500 |
| 2008/04/02 | 1,190 | 1,204 | 1,184 | 1,198 | +19 | +1.6% | 58,800 |
| 2008/04/01 | 1,126 | 1,180 | 1,125 | 1,179 | +54 | +4.8% | 71,000 |
| 2008/03/31 | 1,174 | 1,187 | 1,104 | 1,125 | -69 | -5.8% | 100,400 |
| 2008/03/28 | 1,166 | 1,197 | 1,157 | 1,194 | +32 | +2.8% | 75,400 |
| 2008/03/27 | 1,164 | 1,177 | 1,143 | 1,162 | -15 | -1.3% | 68,900 |
| 2008/03/26 | 1,149 | 1,177 | 1,146 | 1,177 | +9 | +0.8% | 41,100 |
| 2008/03/25 | 1,140 | 1,170 | 1,130 | 1,168 | +45 | +4% | 75,600 |
| 2008/03/24 | 1,110 | 1,135 | 1,110 | 1,123 | +24 | +2.2% | 52,900 |
| 2008/03/21 | 1,087 | 1,099 | 1,077 | 1,099 | +32 | +3% | 56,400 |
| 2008/03/19 | 1,060 | 1,070 | 1,036 | 1,067 | +24 | +2.3% | 29,300 |
| 2008/03/18 | 1,010 | 1,043 | 1,005 | 1,043 | +13 | +1.3% | 29,000 |
| 2008/03/17 | 1,021 | 1,051 | 1,009 | 1,030 | -42 | -3.9% | 28,300 |
| 2008/03/14 | 1,094 | 1,096 | 1,062 | 1,072 | +38 | +3.7% | 138,400 |
4151～
4200
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
