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 |
|---|---|---|---|---|---|---|---|
| 2008/03/13 | 1,038 | 1,060 | 1,034 | 1,034 | -24 | -2.3% | 42,200 |
| 2008/03/12 | 1,058 | 1,081 | 1,040 | 1,058 | +10 | +1% | 25,900 |
| 2008/03/11 | 1,039 | 1,051 | 1,027 | 1,048 | -3 | -0.3% | 21,800 |
| 2008/03/10 | 1,027 | 1,053 | 1,027 | 1,051 | ±0 | ±0% | 25,800 |
| 2008/03/07 | 1,058 | 1,073 | 1,047 | 1,051 | -27 | -2.5% | 25,400 |
| 2008/03/06 | 1,058 | 1,079 | 1,050 | 1,078 | +23 | +2.2% | 35,400 |
| 2008/03/05 | 1,056 | 1,068 | 1,051 | 1,055 | -10 | -0.9% | 24,900 |
| 2008/03/04 | 1,063 | 1,085 | 1,056 | 1,065 | -18 | -1.7% | 49,600 |
| 2008/03/03 | 1,090 | 1,090 | 1,066 | 1,083 | -31 | -2.8% | 40,100 |
| 2008/02/29 | 1,113 | 1,127 | 1,101 | 1,114 | -19 | -1.7% | 38,800 |
| 2008/02/28 | 1,126 | 1,135 | 1,116 | 1,133 | +8 | +0.7% | 42,200 |
| 2008/02/27 | 1,141 | 1,141 | 1,117 | 1,125 | +24 | +2.2% | 34,000 |
| 2008/02/26 | 1,135 | 1,135 | 1,101 | 1,101 | -28 | -2.5% | 31,900 |
| 2008/02/25 | 1,108 | 1,134 | 1,108 | 1,129 | +21 | +1.9% | 37,100 |
| 2008/02/22 | 1,123 | 1,126 | 1,091 | 1,108 | -17 | -1.5% | 56,700 |
| 2008/02/21 | 1,101 | 1,139 | 1,101 | 1,125 | +16 | +1.4% | 61,900 |
| 2008/02/20 | 1,136 | 1,138 | 1,102 | 1,109 | -39 | -3.4% | 78,300 |
| 2008/02/19 | 1,150 | 1,150 | 1,130 | 1,148 | +14 | +1.2% | 85,100 |
| 2008/02/18 | 1,153 | 1,161 | 1,119 | 1,134 | -16 | -1.4% | 69,400 |
| 2008/02/15 | 1,151 | 1,163 | 1,139 | 1,150 | -29 | -2.5% | 103,500 |
| 2008/02/14 | 1,161 | 1,188 | 1,156 | 1,179 | +38 | +3.3% | 124,500 |
| 2008/02/13 | 1,146 | 1,162 | 1,140 | 1,141 | +15 | +1.3% | 122,000 |
| 2008/02/12 | 1,133 | 1,153 | 1,126 | 1,126 | -27 | -2.3% | 94,900 |
| 2008/02/08 | 1,100 | 1,161 | 1,100 | 1,153 | +65 | +6% | 184,500 |
| 2008/02/07 | 1,100 | 1,103 | 1,081 | 1,088 | -11 | -1% | 115,400 |
| 2008/02/06 | 1,095 | 1,101 | 1,061 | 1,099 | -6 | -0.5% | 79,800 |
| 2008/02/05 | 1,114 | 1,114 | 1,092 | 1,105 | -9 | -0.8% | 52,000 |
| 2008/02/04 | 1,100 | 1,115 | 1,088 | 1,114 | +24 | +2.2% | 106,400 |
| 2008/02/01 | 1,100 | 1,109 | 1,063 | 1,090 | -7 | -0.6% | 52,900 |
| 2008/01/31 | 1,033 | 1,097 | 1,033 | 1,097 | +48 | +4.6% | 70,900 |
| 2008/01/30 | 1,045 | 1,050 | 1,032 | 1,049 | +7 | +0.7% | 96,500 |
| 2008/01/29 | 1,046 | 1,046 | 1,021 | 1,042 | +31 | +3.1% | 109,700 |
| 2008/01/28 | 1,034 | 1,047 | 1,010 | 1,011 | -23 | -2.2% | 121,100 |
| 2008/01/25 | 1,034 | 1,047 | 1,022 | 1,034 | +13 | +1.3% | 124,900 |
| 2008/01/24 | 1,007 | 1,034 | 998 | 1,021 | +13 | +1.3% | 159,200 |
| 2008/01/23 | 1,021 | 1,021 | 991 | 1,008 | +22 | +2.2% | 141,100 |
| 2008/01/22 | 995 | 1,012 | 985 | 986 | -25 | -2.5% | 89,800 |
| 2008/01/21 | 1,033 | 1,033 | 996 | 1,011 | -2 | -0.2% | 67,600 |
| 2008/01/18 | 1,018 | 1,019 | 987 | 1,013 | -18 | -1.7% | 172,900 |
| 2008/01/17 | 1,002 | 1,034 | 1,000 | 1,031 | +1 | +0.1% | 203,200 |
| 2008/01/16 | 1,058 | 1,079 | 1,030 | 1,030 | -22 | -2.1% | 137,100 |
| 2008/01/15 | 1,083 | 1,109 | 1,051 | 1,052 | -71 | -6.3% | 171,500 |
| 2008/01/11 | 1,161 | 1,161 | 1,118 | 1,123 | -33 | -2.9% | 68,700 |
| 2008/01/10 | 1,169 | 1,169 | 1,146 | 1,156 | +2 | +0.2% | 34,100 |
| 2008/01/09 | 1,126 | 1,180 | 1,116 | 1,154 | +16 | +1.4% | 70,500 |
| 2008/01/08 | 1,132 | 1,149 | 1,112 | 1,138 | +7 | +0.6% | 56,600 |
| 2008/01/07 | 1,126 | 1,135 | 1,113 | 1,131 | ±0 | ±0% | 78,600 |
| 2008/01/04 | 1,180 | 1,180 | 1,131 | 1,131 | -49 | -4.2% | 47,500 |
| 2007/12/28 | 1,183 | 1,191 | 1,180 | 1,180 | -18 | -1.5% | 32,000 |
| 2007/12/27 | 1,213 | 1,213 | 1,198 | 1,198 | -2 | -0.2% | 22,000 |
4201～
4250
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
