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 |
|---|---|---|---|---|---|---|---|
| 2007/03/07 | 1,280 | 1,292 | 1,268 | 1,271 | -9 | -0.7% | 51,700 |
| 2007/03/06 | 1,265 | 1,294 | 1,261 | 1,280 | +7 | +0.5% | 94,800 |
| 2007/03/05 | 1,283 | 1,284 | 1,264 | 1,273 | -10 | -0.8% | 118,300 |
| 2007/03/02 | 1,276 | 1,297 | 1,276 | 1,283 | +7 | +0.5% | 104,000 |
| 2007/03/01 | 1,277 | 1,290 | 1,270 | 1,276 | +15 | +1.2% | 146,700 |
| 2007/02/28 | 1,238 | 1,280 | 1,238 | 1,261 | -37 | -2.9% | 85,800 |
| 2007/02/27 | 1,319 | 1,320 | 1,289 | 1,298 | -13 | -1% | 178,500 |
| 2007/02/26 | 1,350 | 1,354 | 1,307 | 1,311 | -45 | -3.3% | 133,800 |
| 2007/02/23 | 1,348 | 1,356 | 1,341 | 1,356 | +15 | +1.1% | 153,900 |
| 2007/02/22 | 1,320 | 1,347 | 1,320 | 1,341 | +28 | +2.1% | 172,500 |
| 2007/02/21 | 1,321 | 1,323 | 1,310 | 1,313 | +2 | +0.2% | 87,200 |
| 2007/02/20 | 1,296 | 1,321 | 1,288 | 1,311 | +15 | +1.2% | 199,600 |
| 2007/02/19 | 1,279 | 1,297 | 1,270 | 1,296 | +22 | +1.7% | 87,000 |
| 2007/02/16 | 1,275 | 1,283 | 1,269 | 1,274 | +5 | +0.4% | 102,900 |
| 2007/02/15 | 1,265 | 1,271 | 1,259 | 1,269 | +15 | +1.2% | 92,200 |
| 2007/02/14 | 1,274 | 1,274 | 1,251 | 1,254 | -1 | -0.1% | 102,600 |
| 2007/02/13 | 1,265 | 1,274 | 1,255 | 1,255 | +4 | +0.3% | 80,100 |
| 2007/02/09 | 1,241 | 1,260 | 1,236 | 1,251 | +10 | +0.8% | 80,800 |
| 2007/02/08 | 1,254 | 1,262 | 1,241 | 1,241 | ±0 | ±0% | 90,300 |
| 2007/02/07 | 1,240 | 1,253 | 1,237 | 1,241 | +4 | +0.3% | 33,500 |
| 2007/02/06 | 1,246 | 1,246 | 1,234 | 1,237 | -3 | -0.2% | 47,400 |
| 2007/02/05 | 1,257 | 1,257 | 1,233 | 1,240 | -16 | -1.3% | 90,900 |
| 2007/02/02 | 1,256 | 1,256 | 1,239 | 1,256 | ±0 | ±0% | 60,100 |
| 2007/02/01 | 1,244 | 1,256 | 1,235 | 1,256 | +11 | +0.9% | 65,200 |
| 2007/01/31 | 1,255 | 1,258 | 1,245 | 1,245 | -4 | -0.3% | 46,700 |
| 2007/01/30 | 1,238 | 1,253 | 1,238 | 1,249 | +4 | +0.3% | 37,100 |
| 2007/01/29 | 1,250 | 1,257 | 1,239 | 1,245 | +12 | +1% | 42,300 |
| 2007/01/26 | 1,235 | 1,245 | 1,228 | 1,233 | -2 | -0.2% | 44,000 |
| 2007/01/25 | 1,260 | 1,260 | 1,235 | 1,235 | -20 | -1.6% | 61,300 |
| 2007/01/24 | 1,250 | 1,265 | 1,240 | 1,255 | +15 | +1.2% | 76,900 |
| 2007/01/23 | 1,240 | 1,250 | 1,231 | 1,240 | ±0 | ±0% | 65,700 |
| 2007/01/22 | 1,224 | 1,240 | 1,217 | 1,240 | +16 | +1.3% | 157,400 |
| 2007/01/19 | 1,240 | 1,241 | 1,213 | 1,224 | -17 | -1.4% | 170,800 |
| 2007/01/18 | 1,232 | 1,256 | 1,232 | 1,241 | -7 | -0.6% | 55,200 |
| 2007/01/17 | 1,240 | 1,255 | 1,223 | 1,248 | -1 | -0.1% | 86,800 |
| 2007/01/16 | 1,258 | 1,258 | 1,235 | 1,249 | +2 | +0.2% | 27,500 |
| 2007/01/15 | 1,243 | 1,261 | 1,240 | 1,247 | +2 | +0.2% | 47,400 |
| 2007/01/12 | 1,250 | 1,260 | 1,236 | 1,245 | +15 | +1.2% | 69,600 |
| 2007/01/11 | 1,230 | 1,243 | 1,222 | 1,230 | +2 | +0.2% | 63,800 |
| 2007/01/10 | 1,275 | 1,275 | 1,228 | 1,228 | -47 | -3.7% | 93,000 |
| 2007/01/09 | 1,248 | 1,289 | 1,240 | 1,275 | +53 | +4.3% | 119,600 |
| 2007/01/05 | 1,240 | 1,242 | 1,220 | 1,222 | -17 | -1.4% | 66,900 |
| 2007/01/04 | 1,222 | 1,241 | 1,211 | 1,239 | +37 | +3.1% | 86,700 |
| 2006/12/29 | 1,220 | 1,220 | 1,195 | 1,202 | -18 | -1.5% | 91,300 |
| 2006/12/28 | 1,217 | 1,226 | 1,207 | 1,220 | -2 | -0.2% | 58,800 |
| 2006/12/27 | 1,225 | 1,228 | 1,215 | 1,222 | -2 | -0.2% | 37,600 |
| 2006/12/26 | 1,207 | 1,224 | 1,192 | 1,224 | +24 | +2% | 59,500 |
| 2006/12/25 | 1,230 | 1,230 | 1,200 | 1,200 | -15 | -1.2% | 63,900 |
| 2006/12/22 | 1,246 | 1,246 | 1,215 | 1,215 | -32 | -2.6% | 103,000 |
| 2006/12/21 | 1,240 | 1,270 | 1,231 | 1,247 | +9 | +0.7% | 170,900 |
4451～
4500
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
