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 |
|---|---|---|---|---|---|---|---|
| 2005/10/04 | 1,295 | 1,360 | 1,283 | 1,346 | +50 | +3.9% | 314,000 |
| 2005/10/03 | 1,247 | 1,296 | 1,233 | 1,296 | +66 | +5.4% | 249,700 |
| 2005/09/30 | 1,225 | 1,234 | 1,202 | 1,230 | +23 | +1.9% | 146,800 |
| 2005/09/29 | 1,228 | 1,234 | 1,201 | 1,207 | -24 | -1.9% | 116,800 |
| 2005/09/28 | 1,237 | 1,244 | 1,220 | 1,231 | -14 | -1.1% | 110,800 |
| 2005/09/27 | 1,268 | 1,270 | 1,236 | 1,245 | -23 | -1.8% | 119,600 |
| 2005/09/26 | 1,241 | 1,270 | 1,240 | 1,268 | +31 | +2.5% | 227,700 |
| 2005/09/22 | 1,201 | 1,244 | 1,201 | 1,237 | +34 | +2.8% | 260,300 |
| 2005/09/21 | 1,202 | 1,207 | 1,202 | 1,203 | ±0 | ±0% | 80,900 |
| 2005/09/20 | 1,200 | 1,208 | 1,197 | 1,203 | +3 | +0.3% | 120,100 |
| 2005/09/16 | 1,196 | 1,204 | 1,192 | 1,200 | ±0 | ±0% | 120,500 |
| 2005/09/15 | 1,197 | 1,206 | 1,197 | 1,200 | -1 | -0.1% | 128,800 |
| 2005/09/14 | 1,203 | 1,210 | 1,200 | 1,201 | -3 | -0.2% | 103,700 |
| 2005/09/13 | 1,203 | 1,210 | 1,198 | 1,204 | +2 | +0.2% | 127,600 |
| 2005/09/12 | 1,212 | 1,221 | 1,202 | 1,202 | -4 | -0.3% | 61,300 |
| 2005/09/09 | 1,200 | 1,209 | 1,193 | 1,206 | +6 | +0.5% | 222,900 |
| 2005/09/08 | 1,205 | 1,205 | 1,200 | 1,200 | ±0 | ±0% | 38,500 |
| 2005/09/07 | 1,202 | 1,206 | 1,200 | 1,200 | -1 | -0.1% | 53,000 |
| 2005/09/06 | 1,207 | 1,210 | 1,201 | 1,201 | -6 | -0.5% | 45,000 |
| 2005/09/05 | 1,211 | 1,216 | 1,206 | 1,207 | -5 | -0.4% | 57,200 |
| 2005/09/02 | 1,212 | 1,216 | 1,211 | 1,212 | ±0 | ±0% | 69,200 |
| 2005/09/01 | 1,219 | 1,220 | 1,212 | 1,212 | ±0 | ±0% | 33,900 |
| 2005/08/31 | 1,214 | 1,219 | 1,212 | 1,212 | -4 | -0.3% | 21,700 |
| 2005/08/30 | 1,211 | 1,220 | 1,210 | 1,216 | +5 | +0.4% | 47,800 |
| 2005/08/29 | 1,216 | 1,217 | 1,210 | 1,211 | -3 | -0.2% | 35,900 |
| 2005/08/26 | 1,219 | 1,220 | 1,211 | 1,214 | +3 | +0.2% | 44,300 |
| 2005/08/25 | 1,210 | 1,217 | 1,207 | 1,211 | -2 | -0.2% | 35,400 |
| 2005/08/24 | 1,211 | 1,219 | 1,208 | 1,213 | +3 | +0.2% | 76,500 |
| 2005/08/23 | 1,215 | 1,215 | 1,206 | 1,210 | +3 | +0.2% | 39,200 |
| 2005/08/22 | 1,210 | 1,215 | 1,205 | 1,207 | -8 | -0.7% | 73,800 |
| 2005/08/19 | 1,209 | 1,219 | 1,204 | 1,215 | -1 | -0.1% | 119,000 |
| 2005/08/18 | 1,201 | 1,219 | 1,201 | 1,216 | +18 | +1.5% | 92,100 |
| 2005/08/17 | 1,199 | 1,209 | 1,198 | 1,198 | -2 | -0.2% | 81,100 |
| 2005/08/16 | 1,211 | 1,227 | 1,198 | 1,200 | -3 | -0.2% | 101,200 |
| 2005/08/15 | 1,198 | 1,239 | 1,197 | 1,203 | +12 | +1% | 146,200 |
| 2005/08/12 | 1,195 | 1,200 | 1,185 | 1,191 | -4 | -0.3% | 100,000 |
| 2005/08/11 | 1,192 | 1,202 | 1,192 | 1,195 | +10 | +0.8% | 83,800 |
| 2005/08/10 | 1,199 | 1,200 | 1,181 | 1,185 | -5 | -0.4% | 137,200 |
| 2005/08/09 | 1,181 | 1,200 | 1,181 | 1,190 | +9 | +0.8% | 74,500 |
| 2005/08/08 | 1,190 | 1,190 | 1,165 | 1,181 | -20 | -1.7% | 105,500 |
| 2005/08/05 | 1,203 | 1,221 | 1,195 | 1,201 | -2 | -0.2% | 107,500 |
| 2005/08/04 | 1,198 | 1,210 | 1,190 | 1,203 | +5 | +0.4% | 130,500 |
| 2005/08/03 | 1,200 | 1,211 | 1,196 | 1,198 | -16 | -1.3% | 186,400 |
| 2005/08/02 | 1,209 | 1,215 | 1,204 | 1,214 | +6 | +0.5% | 103,700 |
| 2005/08/01 | 1,230 | 1,231 | 1,206 | 1,208 | -23 | -1.9% | 72,500 |
| 2005/07/29 | 1,241 | 1,246 | 1,231 | 1,231 | -9 | -0.7% | 67,300 |
| 2005/07/28 | 1,234 | 1,240 | 1,223 | 1,240 | +10 | +0.8% | 89,300 |
| 2005/07/27 | 1,259 | 1,259 | 1,225 | 1,230 | -30 | -2.4% | 157,700 |
| 2005/07/26 | 1,255 | 1,279 | 1,250 | 1,260 | +13 | +1% | 245,800 |
| 2005/07/25 | 1,200 | 1,250 | 1,200 | 1,247 | +49 | +4.1% | 338,300 |
4801～
4850
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
