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 |
|---|---|---|---|---|---|---|---|
| 2007/08/01 | 1,340 | 1,340 | 1,281 | 1,293 | +3 | +0.2% | 146,200 |
| 2007/07/31 | 1,299 | 1,303 | 1,279 | 1,290 | +2 | +0.2% | 79,400 |
| 2007/07/30 | 1,278 | 1,296 | 1,267 | 1,288 | -10 | -0.8% | 96,700 |
| 2007/07/27 | 1,309 | 1,321 | 1,291 | 1,298 | -12 | -0.9% | 97,300 |
| 2007/07/26 | 1,338 | 1,348 | 1,305 | 1,310 | -30 | -2.2% | 153,200 |
| 2007/07/25 | 1,361 | 1,365 | 1,340 | 1,340 | -26 | -1.9% | 67,200 |
| 2007/07/24 | 1,380 | 1,385 | 1,360 | 1,366 | +2 | +0.1% | 191,500 |
| 2007/07/23 | 1,405 | 1,405 | 1,355 | 1,364 | -36 | -2.6% | 121,700 |
| 2007/07/20 | 1,408 | 1,408 | 1,396 | 1,400 | -4 | -0.3% | 75,000 |
| 2007/07/19 | 1,401 | 1,406 | 1,393 | 1,404 | +1 | +0.1% | 55,700 |
| 2007/07/18 | 1,399 | 1,410 | 1,385 | 1,403 | +5 | +0.4% | 112,700 |
| 2007/07/17 | 1,420 | 1,420 | 1,396 | 1,398 | -7 | -0.5% | 57,900 |
| 2007/07/13 | 1,411 | 1,418 | 1,399 | 1,405 | -2 | -0.1% | 120,900 |
| 2007/07/12 | 1,401 | 1,410 | 1,392 | 1,407 | +2 | +0.1% | 103,000 |
| 2007/07/11 | 1,403 | 1,412 | 1,399 | 1,405 | -5 | -0.4% | 163,200 |
| 2007/07/10 | 1,412 | 1,422 | 1,409 | 1,410 | -1 | -0.1% | 56,500 |
| 2007/07/09 | 1,406 | 1,425 | 1,406 | 1,411 | +6 | +0.4% | 96,100 |
| 2007/07/06 | 1,414 | 1,419 | 1,400 | 1,405 | ±0 | ±0% | 102,800 |
| 2007/07/05 | 1,402 | 1,413 | 1,400 | 1,405 | ±0 | ±0% | 86,500 |
| 2007/07/04 | 1,419 | 1,421 | 1,401 | 1,405 | -15 | -1.1% | 123,900 |
| 2007/07/03 | 1,446 | 1,446 | 1,410 | 1,420 | -25 | -1.7% | 265,700 |
| 2007/07/02 | 1,450 | 1,469 | 1,431 | 1,445 | +11 | +0.8% | 146,600 |
| 2007/06/29 | 1,433 | 1,451 | 1,424 | 1,434 | +1 | +0.1% | 85,900 |
| 2007/06/28 | 1,460 | 1,460 | 1,405 | 1,433 | +3 | +0.2% | 85,800 |
| 2007/06/27 | 1,439 | 1,458 | 1,410 | 1,430 | -29 | -2% | 205,900 |
| 2007/06/26 | 1,450 | 1,470 | 1,422 | 1,459 | +60 | +4.3% | 247,000 |
| 2007/06/25 | 1,421 | 1,431 | 1,399 | 1,399 | -31 | -2.2% | 179,000 |
| 2007/06/22 | 1,449 | 1,450 | 1,425 | 1,430 | -35 | -2.4% | 86,000 |
| 2007/06/21 | 1,464 | 1,470 | 1,450 | 1,465 | +2 | +0.1% | 107,100 |
| 2007/06/20 | 1,465 | 1,482 | 1,459 | 1,463 | -4 | -0.3% | 172,700 |
| 2007/06/19 | 1,469 | 1,476 | 1,452 | 1,467 | +10 | +0.7% | 147,100 |
| 2007/06/18 | 1,467 | 1,480 | 1,445 | 1,457 | -26 | -1.8% | 116,200 |
| 2007/06/15 | 1,450 | 1,487 | 1,437 | 1,483 | +33 | +2.3% | 264,800 |
| 2007/06/14 | 1,460 | 1,460 | 1,409 | 1,450 | -9 | -0.6% | 306,800 |
| 2007/06/13 | 1,467 | 1,478 | 1,433 | 1,459 | -29 | -1.9% | 131,100 |
| 2007/06/12 | 1,470 | 1,495 | 1,466 | 1,488 | +12 | +0.8% | 137,600 |
| 2007/06/11 | 1,490 | 1,490 | 1,472 | 1,476 | -2 | -0.1% | 115,600 |
| 2007/06/08 | 1,497 | 1,497 | 1,452 | 1,478 | -1 | -0.1% | 251,300 |
| 2007/06/07 | 1,460 | 1,503 | 1,453 | 1,479 | +87 | +6.3% | 476,000 |
| 2007/06/06 | 1,414 | 1,427 | 1,387 | 1,392 | -28 | -2% | 163,300 |
| 2007/06/05 | 1,451 | 1,452 | 1,407 | 1,420 | -30 | -2.1% | 142,900 |
| 2007/06/04 | 1,444 | 1,467 | 1,435 | 1,450 | +25 | +1.8% | 187,600 |
| 2007/06/01 | 1,409 | 1,432 | 1,405 | 1,425 | +16 | +1.1% | 193,000 |
| 2007/05/31 | 1,402 | 1,414 | 1,402 | 1,409 | +5 | +0.4% | 129,800 |
| 2007/05/30 | 1,393 | 1,415 | 1,386 | 1,404 | -1 | -0.1% | 225,400 |
| 2007/05/29 | 1,326 | 1,415 | 1,325 | 1,405 | +59 | +4.4% | 374,700 |
| 2007/05/28 | 1,326 | 1,350 | 1,324 | 1,346 | +34 | +2.6% | 102,300 |
| 2007/05/25 | 1,330 | 1,338 | 1,303 | 1,312 | -31 | -2.3% | 123,900 |
| 2007/05/24 | 1,350 | 1,350 | 1,334 | 1,343 | ±0 | ±0% | 88,100 |
| 2007/05/23 | 1,331 | 1,350 | 1,331 | 1,343 | +5 | +0.4% | 156,900 |
4351～
4400
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
