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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 1,170 | 1,200 | 1,167 | 1,198 | +32 | +2.7% | 191,400 |
| 2005/07/21 | 1,167 | 1,176 | 1,164 | 1,166 | +6 | +0.5% | 111,600 |
| 2005/07/20 | 1,175 | 1,179 | 1,160 | 1,160 | -15 | -1.3% | 144,400 |
| 2005/07/19 | 1,180 | 1,187 | 1,174 | 1,175 | -6 | -0.5% | 59,600 |
| 2005/07/15 | 1,175 | 1,188 | 1,174 | 1,181 | +6 | +0.5% | 60,000 |
| 2005/07/14 | 1,170 | 1,180 | 1,170 | 1,175 | -5 | -0.4% | 79,200 |
| 2005/07/13 | 1,186 | 1,187 | 1,170 | 1,180 | -9 | -0.8% | 129,600 |
| 2005/07/12 | 1,192 | 1,200 | 1,189 | 1,189 | -3 | -0.3% | 105,000 |
| 2005/07/11 | 1,192 | 1,199 | 1,192 | 1,192 | +1 | +0.1% | 35,100 |
| 2005/07/08 | 1,200 | 1,200 | 1,191 | 1,191 | -9 | -0.8% | 91,000 |
| 2005/07/07 | 1,196 | 1,205 | 1,190 | 1,200 | ±0 | ±0% | 87,300 |
| 2005/07/06 | 1,205 | 1,208 | 1,199 | 1,200 | ±0 | ±0% | 150,300 |
| 2005/07/05 | 1,208 | 1,208 | 1,196 | 1,200 | -10 | -0.8% | 119,400 |
| 2005/07/04 | 1,212 | 1,215 | 1,205 | 1,210 | -2 | -0.2% | 94,000 |
| 2005/07/01 | 1,202 | 1,216 | 1,201 | 1,212 | +1 | +0.1% | 74,900 |
| 2005/06/30 | 1,209 | 1,220 | 1,206 | 1,211 | -7 | -0.6% | 64,000 |
| 2005/06/29 | 1,226 | 1,227 | 1,207 | 1,218 | +11 | +0.9% | 81,600 |
| 2005/06/28 | 1,202 | 1,208 | 1,199 | 1,207 | +5 | +0.4% | 92,000 |
| 2005/06/27 | 1,210 | 1,215 | 1,202 | 1,202 | -16 | -1.3% | 89,500 |
| 2005/06/24 | 1,212 | 1,218 | 1,208 | 1,218 | +2 | +0.2% | 49,700 |
| 2005/06/23 | 1,223 | 1,225 | 1,216 | 1,216 | -7 | -0.6% | 38,900 |
| 2005/06/22 | 1,227 | 1,229 | 1,217 | 1,223 | +4 | +0.3% | 66,200 |
| 2005/06/21 | 1,220 | 1,229 | 1,219 | 1,219 | -3 | -0.2% | 74,400 |
| 2005/06/20 | 1,235 | 1,240 | 1,220 | 1,222 | -10 | -0.8% | 96,800 |
| 2005/06/17 | 1,235 | 1,240 | 1,230 | 1,232 | -1 | -0.1% | 47,200 |
| 2005/06/16 | 1,235 | 1,246 | 1,232 | 1,233 | -12 | -1% | 48,500 |
| 2005/06/15 | 1,248 | 1,248 | 1,230 | 1,245 | +7 | +0.6% | 47,800 |
| 2005/06/14 | 1,239 | 1,241 | 1,236 | 1,238 | -3 | -0.2% | 27,400 |
| 2005/06/13 | 1,240 | 1,247 | 1,231 | 1,241 | +8 | +0.6% | 42,400 |
| 2005/06/10 | 1,221 | 1,234 | 1,218 | 1,233 | +12 | +1% | 94,600 |
| 2005/06/09 | 1,250 | 1,250 | 1,221 | 1,221 | -24 | -1.9% | 91,700 |
| 2005/06/08 | 1,248 | 1,248 | 1,235 | 1,245 | -4 | -0.3% | 81,300 |
| 2005/06/07 | 1,253 | 1,265 | 1,239 | 1,249 | -8 | -0.6% | 98,000 |
| 2005/06/06 | 1,284 | 1,284 | 1,251 | 1,257 | -16 | -1.3% | 101,500 |
| 2005/06/03 | 1,250 | 1,273 | 1,232 | 1,273 | +23 | +1.8% | 125,900 |
| 2005/06/02 | 1,270 | 1,290 | 1,250 | 1,250 | -19 | -1.5% | 108,300 |
| 2005/06/01 | 1,217 | 1,274 | 1,217 | 1,269 | +52 | +4.3% | 130,700 |
| 2005/05/31 | 1,215 | 1,227 | 1,206 | 1,217 | +5 | +0.4% | 114,400 |
| 2005/05/30 | 1,221 | 1,266 | 1,210 | 1,212 | +1 | +0.1% | 123,100 |
| 2005/05/27 | 1,192 | 1,220 | 1,192 | 1,211 | +15 | +1.3% | 83,400 |
| 2005/05/26 | 1,212 | 1,212 | 1,185 | 1,196 | -31 | -2.5% | 128,700 |
| 2005/05/25 | 1,270 | 1,279 | 1,223 | 1,227 | -47 | -3.7% | 104,300 |
| 2005/05/24 | 1,305 | 1,306 | 1,270 | 1,274 | -31 | -2.4% | 81,100 |
| 2005/05/23 | 1,297 | 1,306 | 1,283 | 1,305 | +28 | +2.2% | 70,000 |
| 2005/05/20 | 1,275 | 1,300 | 1,271 | 1,277 | +10 | +0.8% | 68,400 |
| 2005/05/19 | 1,303 | 1,310 | 1,266 | 1,267 | -34 | -2.6% | 198,800 |
| 2005/05/18 | 1,317 | 1,323 | 1,301 | 1,301 | -1 | -0.1% | 62,800 |
| 2005/05/17 | 1,341 | 1,351 | 1,290 | 1,302 | -48 | -3.6% | 161,900 |
| 2005/05/16 | 1,330 | 1,359 | 1,330 | 1,350 | -61 | -4.3% | 89,800 |
| 2005/05/13 | 1,420 | 1,426 | 1,407 | 1,411 | -9 | -0.6% | 30,600 |
4851～
4900
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
