タカラバイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 1,330 | 1,335 | 1,295 | 1,305 | -32.5 | -2.4% | 394,800 |
| 2005/05/17 | 1,387.5 | 1,390 | 1,287.5 | 1,337.5 | +50 | +3.9% | 1,236,400 |
| 2005/05/16 | 1,355 | 1,365 | 1,280 | 1,287.5 | -80 | -5.9% | 639,200 |
| 2005/05/13 | 1,352.5 | 1,370 | 1,335 | 1,367.5 | +30 | +2.2% | 699,200 |
| 2005/05/12 | 1,357.5 | 1,392.5 | 1,337.5 | 1,337.5 | +2.5 | +0.2% | 1,016,800 |
| 2005/05/11 | 1,315 | 1,375 | 1,312.5 | 1,335 | -5 | -0.4% | 693,200 |
| 2005/05/10 | 1,410 | 1,420 | 1,335 | 1,340 | -95 | -6.6% | 1,664,000 |
| 2005/05/09 | 1,292.5 | 1,447.5 | 1,255 | 1,435 | +160 | +12.5% | 4,138,400 |
| 2005/05/06 | 1,387.5 | 1,420 | 1,262.5 | 1,275 | -60 | -4.5% | 2,882,800 |
| 2005/05/02 | 1,310 | 1,335 | 1,292.5 | 1,335 | +125 | +10.3% | 3,010,000 |
| 2005/04/28 | 1,115 | 1,210 | 1,115 | 1,210 | +125 | +11.5% | 2,525,200 |
| 2005/04/27 | 1,095 | 1,097.5 | 1,082.5 | 1,085 | -17.5 | -1.6% | 171,600 |
| 2005/04/26 | 1,115 | 1,120 | 1,095 | 1,102.5 | -17.5 | -1.6% | 179,600 |
| 2005/04/25 | 1,120 | 1,125 | 1,107.5 | 1,120 | -12.5 | -1.1% | 195,200 |
| 2005/04/22 | 1,147.5 | 1,147.5 | 1,130 | 1,132.5 | +10 | +0.9% | 223,200 |
| 2005/04/21 | 1,107.5 | 1,125 | 1,090 | 1,122.5 | -10 | -0.9% | 201,200 |
| 2005/04/20 | 1,147.5 | 1,152.5 | 1,130 | 1,132.5 | +7.5 | +0.7% | 200,000 |
| 2005/04/19 | 1,080 | 1,135 | 1,080 | 1,125 | +55 | +5.1% | 330,000 |
| 2005/04/18 | 1,102.5 | 1,105 | 1,062.5 | 1,070 | -70 | -6.1% | 383,200 |
| 2005/04/15 | 1,127.5 | 1,147.5 | 1,125 | 1,140 | -17.5 | -1.5% | 294,000 |
| 2005/04/14 | 1,172.5 | 1,175 | 1,125 | 1,157.5 | -40 | -3.3% | 580,000 |
| 2005/04/13 | 1,230 | 1,237.5 | 1,182.5 | 1,197.5 | -25 | -2% | 316,800 |
| 2005/04/12 | 1,255 | 1,267.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 450,000 |
| 2005/04/11 | 1,215 | 1,265 | 1,215 | 1,242.5 | +20 | +1.6% | 856,800 |
| 2005/04/08 | 1,207.5 | 1,237.5 | 1,202.5 | 1,222.5 | +27.5 | +2.3% | 575,200 |
| 2005/04/07 | 1,210 | 1,215 | 1,185 | 1,195 | -40 | -3.2% | 659,200 |
| 2005/04/06 | 1,332.5 | 1,332.5 | 1,227.5 | 1,235 | ±0 | ±0% | 1,888,000 |
| 2005/04/05 | 1,240 | 1,292.5 | 1,230 | 1,235 | +57.5 | +4.9% | 4,196,400 |
| 2005/04/04 | 1,042.5 | 1,177.5 | 1,025 | 1,177.5 | +125 | +11.9% | 2,623,200 |
| 2005/04/01 | 1,075 | 1,082.5 | 1,032.5 | 1,052.5 | -35 | -3.2% | 1,178,000 |
| 2005/03/31 | 1,130 | 1,150 | 1,080 | 1,087.5 | -52.5 | -4.6% | 907,200 |
| 2005/03/30 | 1,182.5 | 1,205 | 1,137.5 | 1,140 | -32.5 | -2.8% | 763,600 |
| 2005/03/29 | 1,157.5 | 1,220 | 1,140 | 1,172.5 | -135 | -10.3% | 2,714,000 |
| 2005/03/28 | 1,322.5 | 1,322.5 | 1,305 | 1,307.5 | -12.5 | -0.9% | 164,400 |
| 2005/03/25 | 1,335 | 1,335 | 1,315 | 1,320 | -12.5 | -0.9% | 321,600 |
| 2005/03/24 | 1,362.5 | 1,365 | 1,327.5 | 1,332.5 | -20 | -1.5% | 272,800 |
| 2005/03/23 | 1,335 | 1,375 | 1,330 | 1,352.5 | +35 | +2.7% | 560,000 |
| 2005/03/22 | 1,325 | 1,335 | 1,302.5 | 1,317.5 | -22.5 | -1.7% | 488,800 |
| 2005/03/18 | 1,375 | 1,377.5 | 1,330 | 1,340 | -45 | -3.2% | 1,066,800 |
| 2005/03/17 | 1,402.5 | 1,410 | 1,380 | 1,385 | -32.5 | -2.3% | 468,000 |
| 2005/03/16 | 1,420 | 1,450 | 1,402.5 | 1,417.5 | +15 | +1.1% | 639,600 |
| 2005/03/15 | 1,475 | 1,512.5 | 1,392.5 | 1,402.5 | -22.5 | -1.6% | 3,038,000 |
| 2005/03/14 | 1,327.5 | 1,450 | 1,317.5 | 1,425 | +100 | +7.5% | 2,636,400 |
| 2005/03/11 | 1,337.5 | 1,345 | 1,302.5 | 1,325 | -27.5 | -2% | 1,034,000 |
| 2005/03/10 | 1,382.5 | 1,392.5 | 1,345 | 1,352.5 | -42.5 | -3% | 896,800 |
| 2005/03/09 | 1,400 | 1,407.5 | 1,387.5 | 1,395 | -15 | -1.1% | 529,200 |
| 2005/03/08 | 1,395 | 1,440 | 1,380 | 1,410 | +35 | +2.5% | 1,142,800 |
| 2005/03/07 | 1,407.5 | 1,417.5 | 1,375 | 1,375 | -75 | -5.2% | 1,617,600 |
| 2005/03/04 | 1,500 | 1,507.5 | 1,445 | 1,450 | -57.5 | -3.8% | 1,836,000 |
| 2005/03/03 | 1,522.5 | 1,545 | 1,502.5 | 1,507.5 | -17.5 | -1.1% | 1,014,000 |
4951～
5000
件表示中 / 5057件
類似銘柄と比較する
現在ご覧いただいている「タカラバイオ」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 |
|---|---|---|---|---|---|---|---|---|
| タカラバイオ | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| アース製薬 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07倍 | 1.57倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03倍 | 0.66倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
