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 |
|---|---|---|---|---|---|---|---|
| 2008/07/30 | 1,026 | 1,073 | 1,026 | 1,068 | +33 | +3.2% | 61,700 |
| 2008/07/29 | 1,030 | 1,046 | 1,018 | 1,035 | -15 | -1.4% | 50,200 |
| 2008/07/28 | 1,071 | 1,071 | 1,050 | 1,050 | -12 | -1.1% | 16,000 |
| 2008/07/25 | 1,078 | 1,081 | 1,052 | 1,062 | +3 | +0.3% | 62,400 |
| 2008/07/24 | 1,066 | 1,066 | 1,045 | 1,059 | +18 | +1.7% | 42,600 |
| 2008/07/23 | 1,039 | 1,068 | 1,039 | 1,041 | +2 | +0.2% | 35,200 |
| 2008/07/22 | 1,055 | 1,058 | 1,018 | 1,039 | +18 | +1.8% | 30,200 |
| 2008/07/18 | 1,054 | 1,054 | 1,016 | 1,021 | -37 | -3.5% | 46,300 |
| 2008/07/17 | 1,060 | 1,060 | 1,047 | 1,058 | +16 | +1.5% | 18,000 |
| 2008/07/16 | 1,048 | 1,058 | 1,041 | 1,042 | -8 | -0.8% | 19,100 |
| 2008/07/15 | 1,055 | 1,055 | 1,025 | 1,050 | +15 | +1.4% | 37,000 |
| 2008/07/14 | 1,048 | 1,064 | 1,035 | 1,035 | -7 | -0.7% | 42,600 |
| 2008/07/11 | 1,045 | 1,069 | 1,035 | 1,042 | +11 | +1.1% | 55,900 |
| 2008/07/10 | 1,061 | 1,070 | 1,031 | 1,031 | -36 | -3.4% | 18,800 |
| 2008/07/09 | 1,097 | 1,097 | 1,067 | 1,067 | +2 | +0.2% | 16,400 |
| 2008/07/08 | 1,090 | 1,090 | 1,065 | 1,065 | -24 | -2.2% | 19,300 |
| 2008/07/07 | 1,103 | 1,103 | 1,074 | 1,089 | +6 | +0.6% | 36,200 |
| 2008/07/04 | 1,066 | 1,083 | 1,065 | 1,083 | -3 | -0.3% | 31,600 |
| 2008/07/03 | 1,060 | 1,086 | 1,060 | 1,086 | +20 | +1.9% | 38,500 |
| 2008/07/02 | 1,087 | 1,088 | 1,055 | 1,066 | -19 | -1.8% | 54,400 |
| 2008/07/01 | 1,060 | 1,087 | 1,060 | 1,085 | +24 | +2.3% | 46,400 |
| 2008/06/30 | 1,056 | 1,068 | 1,045 | 1,061 | +25 | +2.4% | 38,000 |
| 2008/06/27 | 1,035 | 1,055 | 1,030 | 1,036 | -17 | -1.6% | 42,600 |
| 2008/06/26 | 1,041 | 1,068 | 1,041 | 1,053 | ±0 | ±0% | 28,400 |
| 2008/06/25 | 1,040 | 1,053 | 1,027 | 1,053 | +22 | +2.1% | 48,600 |
| 2008/06/24 | 1,038 | 1,045 | 1,025 | 1,031 | -11 | -1.1% | 72,100 |
| 2008/06/23 | 1,070 | 1,070 | 1,040 | 1,042 | -8 | -0.8% | 35,600 |
| 2008/06/20 | 1,045 | 1,053 | 1,025 | 1,050 | +2 | +0.2% | 83,100 |
| 2008/06/19 | 1,075 | 1,077 | 1,045 | 1,048 | -27 | -2.5% | 71,900 |
| 2008/06/18 | 1,075 | 1,085 | 1,075 | 1,075 | ±0 | ±0% | 44,800 |
| 2008/06/17 | 1,085 | 1,085 | 1,074 | 1,075 | -7 | -0.6% | 86,800 |
| 2008/06/16 | 1,086 | 1,095 | 1,077 | 1,082 | -4 | -0.4% | 82,100 |
| 2008/06/13 | 1,075 | 1,093 | 1,075 | 1,086 | -11 | -1% | 85,800 |
| 2008/06/12 | 1,080 | 1,097 | 1,075 | 1,097 | +17 | +1.6% | 97,000 |
| 2008/06/11 | 1,086 | 1,086 | 1,075 | 1,080 | -6 | -0.6% | 78,800 |
| 2008/06/10 | 1,082 | 1,086 | 1,080 | 1,086 | +4 | +0.4% | 49,000 |
| 2008/06/09 | 1,082 | 1,091 | 1,075 | 1,082 | -8 | -0.7% | 82,200 |
| 2008/06/06 | 1,110 | 1,116 | 1,090 | 1,090 | -15 | -1.4% | 67,000 |
| 2008/06/05 | 1,095 | 1,108 | 1,085 | 1,105 | +10 | +0.9% | 55,700 |
| 2008/06/04 | 1,080 | 1,104 | 1,080 | 1,095 | +15 | +1.4% | 70,800 |
| 2008/06/03 | 1,080 | 1,086 | 1,078 | 1,080 | +1 | +0.1% | 94,900 |
| 2008/06/02 | 1,083 | 1,091 | 1,065 | 1,079 | -1 | -0.1% | 82,400 |
| 2008/05/30 | 1,079 | 1,100 | 1,069 | 1,080 | +1 | +0.1% | 92,600 |
| 2008/05/29 | 1,085 | 1,087 | 1,067 | 1,079 | +19 | +1.8% | 72,000 |
| 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 |
4151～
4200
件表示中 / 6998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 | 63,800円 | -9.6% | -30.2% | 4.70% | 25.81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 |
| タウンズ | 52,200円 | +4.6% | +6.1% | 5.36% | 8.90倍 | 3.29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 | 602,000円 | +237.1% | - | 0.00% | - | 8.84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 | 273,700円 | -14.4% | - | 0.00% | - | 20.23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 |
市場注目の銘柄
チャート関連のコラム
