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 |
|---|---|---|---|---|---|---|---|
| 2005/05/12 | 1,448 | 1,450 | 1,416 | 1,420 | -28 | -1.9% | 50,500 |
| 2005/05/11 | 1,450 | 1,450 | 1,430 | 1,448 | -3 | -0.2% | 31,900 |
| 2005/05/10 | 1,440 | 1,455 | 1,440 | 1,451 | +8 | +0.6% | 57,100 |
| 2005/05/09 | 1,440 | 1,459 | 1,431 | 1,443 | -17 | -1.2% | 83,100 |
| 2005/05/06 | 1,459 | 1,470 | 1,450 | 1,460 | ±0 | ±0% | 34,800 |
| 2005/05/02 | 1,471 | 1,471 | 1,460 | 1,460 | -16 | -1.1% | 40,200 |
| 2005/04/28 | 1,476 | 1,485 | 1,461 | 1,476 | +20 | +1.4% | 124,000 |
| 2005/04/27 | 1,440 | 1,456 | 1,416 | 1,456 | +36 | +2.5% | 122,200 |
| 2005/04/26 | 1,405 | 1,458 | 1,402 | 1,420 | +34 | +2.5% | 130,400 |
| 2005/04/25 | 1,365 | 1,386 | 1,365 | 1,386 | +22 | +1.6% | 59,700 |
| 2005/04/22 | 1,374 | 1,374 | 1,362 | 1,364 | +30 | +2.2% | 60,800 |
| 2005/04/21 | 1,360 | 1,361 | 1,331 | 1,334 | -39 | -2.8% | 119,900 |
| 2005/04/20 | 1,374 | 1,386 | 1,360 | 1,373 | +19 | +1.4% | 102,000 |
| 2005/04/19 | 1,371 | 1,391 | 1,352 | 1,354 | -22 | -1.6% | 159,500 |
| 2005/04/18 | 1,401 | 1,410 | 1,370 | 1,376 | -24 | -1.7% | 132,900 |
| 2005/04/15 | 1,407 | 1,412 | 1,400 | 1,400 | -17 | -1.2% | 70,300 |
| 2005/04/14 | 1,411 | 1,424 | 1,402 | 1,417 | +6 | +0.4% | 71,100 |
| 2005/04/13 | 1,423 | 1,437 | 1,402 | 1,411 | -12 | -0.8% | 121,600 |
| 2005/04/12 | 1,475 | 1,483 | 1,421 | 1,423 | -61 | -4.1% | 173,500 |
| 2005/04/11 | 1,490 | 1,495 | 1,476 | 1,484 | +15 | +1% | 70,000 |
| 2005/04/08 | 1,478 | 1,481 | 1,463 | 1,469 | +11 | +0.8% | 75,300 |
| 2005/04/07 | 1,436 | 1,458 | 1,430 | 1,458 | +21 | +1.5% | 103,900 |
| 2005/04/06 | 1,420 | 1,437 | 1,413 | 1,437 | +27 | +1.9% | 70,300 |
| 2005/04/05 | 1,433 | 1,443 | 1,400 | 1,410 | -28 | -1.9% | 224,400 |
| 2005/04/04 | 1,461 | 1,462 | 1,431 | 1,438 | -47 | -3.2% | 158,100 |
| 2005/04/01 | 1,500 | 1,506 | 1,468 | 1,485 | -23 | -1.5% | 106,500 |
| 2005/03/31 | 1,509 | 1,520 | 1,480 | 1,508 | +10 | +0.7% | 95,300 |
| 2005/03/30 | 1,500 | 1,509 | 1,461 | 1,498 | +11 | +0.7% | 177,600 |
| 2005/03/29 | 1,623 | 1,623 | 1,450 | 1,487 | -136 | -8.4% | 647,500 |
| 2005/03/28 | 1,500 | 1,683 | 1,499 | 1,623 | +126.3 | +8.4% | 337,600 |
| 2005/03/25 | 1,500 | 1,530 | 1,483.3 | 1,496.7 | -30 | -2% | 448,650 |
| 2005/03/24 | 1,533.3 | 1,553.3 | 1,510 | 1,526.7 | +16.7 | +1.1% | 595,350 |
| 2005/03/23 | 1,553.3 | 1,573.3 | 1,433.3 | 1,510 | -176.7 | -10.5% | 1,212,900 |
| 2005/03/22 | 2,000 | 2,006.7 | 1,686.7 | 1,686.7 | -266.6 | -13.6% | 1,064,400 |
| 2005/03/18 | 1,686.7 | 1,953.3 | 1,676.7 | 1,953.3 | +266.6 | +15.8% | 853,200 |
| 2005/03/17 | 1,503.3 | 1,693.3 | 1,500 | 1,686.7 | +163.4 | +10.7% | 387,900 |
| 2005/03/16 | 1,563.3 | 1,563.3 | 1,503.3 | 1,523.3 | -26.7 | -1.7% | 339,300 |
| 2005/03/15 | 1,486.7 | 1,570 | 1,486.7 | 1,550 | +90 | +6.2% | 395,250 |
| 2005/03/14 | 1,366.7 | 1,480 | 1,363.3 | 1,460 | +123.3 | +9.2% | 436,500 |
| 2005/03/11 | 1,330 | 1,343.3 | 1,320 | 1,336.7 | +26.7 | +2% | 225,900 |
| 2005/03/10 | 1,325.3 | 1,329.3 | 1,310 | 1,310 | -12 | -0.9% | 205,950 |
| 2005/03/09 | 1,273.3 | 1,325.3 | 1,272 | 1,322 | +52 | +4.1% | 271,200 |
| 2005/03/08 | 1,266.7 | 1,278.7 | 1,262.7 | 1,270 | +16.7 | +1.3% | 179,550 |
| 2005/03/07 | 1,281.3 | 1,283.3 | 1,248 | 1,253.3 | -25.4 | -2% | 317,700 |
| 2005/03/04 | 1,286.7 | 1,300 | 1,278.7 | 1,278.7 | +0.7 | +0.1% | 194,100 |
| 2005/03/03 | 1,312.7 | 1,312.7 | 1,237.3 | 1,278 | -22 | -1.7% | 490,950 |
| 2005/03/02 | 1,280 | 1,343.3 | 1,280 | 1,300 | +146.7 | +12.7% | 1,293,150 |
| 2005/03/01 | 1,133.3 | 1,192 | 1,132.7 | 1,153.3 | +6.6 | +0.6% | 1,017,150 |
| 2005/02/28 | 1,078.7 | 1,146.7 | 1,071.3 | 1,146.7 | +80 | +7.5% | 1,550,400 |
| 2005/02/25 | 1,066.7 | 1,083.3 | 1,063.3 | 1,066.7 | +4.7 | +0.4% | 743,700 |
4901～
4950
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
