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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 1,520 | 1,557.5 | 1,492.5 | 1,525 | +5 | +0.3% | 2,396,800 |
| 2005/03/01 | 1,542.5 | 1,545 | 1,505 | 1,520 | -17.5 | -1.1% | 1,256,400 |
| 2005/02/28 | 1,567.5 | 1,580 | 1,530 | 1,537.5 | -10 | -0.6% | 1,985,200 |
| 2005/02/25 | 1,552.5 | 1,570 | 1,520 | 1,547.5 | +20 | +1.3% | 2,611,600 |
| 2005/02/24 | 1,525 | 1,615 | 1,480 | 1,527.5 | +17.5 | +1.2% | 10,129,600 |
| 2005/02/23 | 1,497.5 | 1,522.5 | 1,470 | 1,510 | +5 | +0.3% | 1,967,600 |
| 2005/02/22 | 1,552.5 | 1,587.5 | 1,500 | 1,505 | -42.5 | -2.7% | 4,536,800 |
| 2005/02/21 | 1,517.5 | 1,552.5 | 1,477.5 | 1,547.5 | +95 | +6.5% | 3,934,800 |
| 2005/02/18 | 1,450 | 1,520 | 1,417.5 | 1,452.5 | +45 | +3.2% | 3,930,000 |
| 2005/02/17 | 1,497.5 | 1,622.5 | 1,390 | 1,407.5 | -92.5 | -6.2% | 11,862,400 |
| 2005/02/16 | 1,305 | 1,527.5 | 1,282.5 | 1,500 | +212.5 | +16.5% | 13,469,200 |
| 2005/02/15 | 1,285 | 1,327.5 | 1,262.5 | 1,287.5 | -45 | -3.4% | 1,746,400 |
| 2005/02/14 | 1,425 | 1,425 | 1,327.5 | 1,332.5 | -90 | -6.3% | 1,613,600 |
| 2005/02/10 | 1,482.5 | 1,492.5 | 1,380 | 1,422.5 | +10 | +0.7% | 2,922,800 |
| 2005/02/09 | 1,387.5 | 1,552.5 | 1,377.5 | 1,412.5 | +75 | +5.6% | 13,075,600 |
| 2005/02/08 | 1,250 | 1,337.5 | 1,230 | 1,337.5 | +125 | +10.3% | 5,631,600 |
| 2005/02/07 | 1,355 | 1,370 | 1,200 | 1,212.5 | -217.5 | -15.2% | 7,419,200 |
| 2005/02/04 | 1,472.5 | 1,485 | 1,335 | 1,430 | +55 | +4% | 9,090,800 |
| 2005/02/03 | 1,425 | 1,565 | 1,352.5 | 1,375 | -75 | -5.2% | 13,286,400 |
| 2005/02/02 | 1,575 | 1,610 | 1,450 | 1,450 | -250 | -14.7% | 13,042,400 |
| 2005/02/01 | 1,850 | 2,150 | 1,700 | 1,700 | -250 | -12.8% | 13,558,800 |
| 2005/01/31 | 1,830 | 2,055 | 1,755 | 1,950 | +145 | +8% | 9,862,000 |
| 2005/01/28 | 1,780 | 1,805 | 1,690 | 1,805 | +250 | +16.1% | 8,096,400 |
| 2005/01/27 | 1,437.5 | 1,555 | 1,415 | 1,555 | +250 | +19.2% | 9,879,200 |
| 2005/01/26 | 1,192.5 | 1,305 | 1,190 | 1,305 | +125 | +10.6% | 10,719,600 |
| 2005/01/25 | 1,167.5 | 1,180 | 1,137.5 | 1,180 | +125 | +11.8% | 4,359,200 |
| 2005/01/24 | 957.5 | 1,055 | 952.5 | 1,055 | +125 | +13.4% | 8,967,200 |
| 2005/01/21 | 927.5 | 982.5 | 895 | 930 | +27.5 | +3% | 7,875,600 |
| 2005/01/20 | 900 | 1,012.5 | 870 | 902.5 | -10 | -1.1% | 16,504,000 |
| 2005/01/19 | 850 | 912.5 | 820 | 912.5 | +125 | +15.9% | 8,186,000 |
| 2005/01/18 | 697.5 | 787.5 | 682.5 | 787.5 | +100 | +14.5% | 6,225,200 |
| 2005/01/17 | 752.5 | 767.5 | 685 | 687.5 | -20 | -2.8% | 5,951,600 |
| 2005/01/14 | 607.5 | 707.5 | 600 | 707.5 | +100 | +16.5% | 10,729,600 |
| 2005/01/13 | 605 | 625 | 582.5 | 607.5 | +12.5 | +2.1% | 1,659,600 |
| 2005/01/12 | 625 | 640 | 590 | 595 | -22.5 | -3.6% | 3,161,200 |
| 2005/01/11 | 547.5 | 632.5 | 547.5 | 617.5 | +75 | +13.8% | 7,705,200 |
| 2005/01/07 | 547.5 | 547.5 | 537.5 | 542.5 | +2.5 | +0.5% | 520,400 |
| 2005/01/06 | 532.5 | 550 | 530 | 540 | +10 | +1.9% | 1,094,000 |
| 2005/01/05 | 530 | 540 | 527.5 | 530 | -7.5 | -1.4% | 483,600 |
| 2005/01/04 | 525 | 537.5 | 520 | 537.5 | +17.5 | +3.4% | 325,600 |
| 2004/12/30 | 522.5 | 525 | 512.5 | 520 | -5 | -1% | 282,400 |
| 2004/12/29 | 542.5 | 542.5 | 512.5 | 525 | -10 | -1.9% | 760,400 |
| 2004/12/28 | 502.5 | 537.5 | 500 | 535 | +35 | +7% | 1,430,400 |
| 2004/12/27 | 502.5 | 507.5 | 495 | 500 | -2.5 | -0.5% | 521,600 |
| 2004/12/24 | 510 | 517.5 | 502.5 | 502.5 | -5 | -1% | 343,200 |
| 2004/12/22 | 497.5 | 520 | 497.5 | 507.5 | +5 | +1% | 605,200 |
| 2004/12/21 | 512.5 | 515 | 500 | 502.5 | -12.5 | -2.4% | 758,400 |
| 2004/12/20 | 525 | 525 | 512.5 | 515 | -2.5 | -0.5% | 431,200 |
| 2004/12/17 | 517.5 | 532.5 | 512.5 | 517.5 | -5 | -1% | 797,600 |
| 2004/12/16 | 537.5 | 537.5 | 512.5 | 522.5 | -7.5 | -1.4% | 1,110,400 |
5001～
5050
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
