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 |
|---|---|---|---|---|---|---|---|
| 2011/07/14 | 491 | 492 | 487 | 487 | -6 | -1.2% | 54,900 |
| 2011/07/13 | 492 | 493 | 486 | 493 | +1 | +0.2% | 51,200 |
| 2011/07/12 | 494 | 498 | 490 | 492 | +2 | +0.4% | 75,200 |
| 2011/07/11 | 491 | 492 | 486 | 490 | -3 | -0.6% | 29,800 |
| 2011/07/08 | 498 | 498 | 487 | 493 | ±0 | ±0% | 43,900 |
| 2011/07/07 | 483 | 493 | 483 | 493 | +7 | +1.4% | 39,600 |
| 2011/07/06 | 486 | 489 | 482 | 486 | -4 | -0.8% | 36,700 |
| 2011/07/05 | 496 | 496 | 485 | 490 | -6 | -1.2% | 51,900 |
| 2011/07/04 | 497 | 497 | 487 | 496 | +10 | +2.1% | 79,700 |
| 2011/07/01 | 485 | 488 | 480 | 486 | +7 | +1.5% | 102,200 |
| 2011/06/30 | 471 | 479 | 470 | 479 | +10 | +2.1% | 50,300 |
| 2011/06/29 | 471 | 471 | 468 | 469 | -2 | -0.4% | 65,500 |
| 2011/06/28 | 467 | 472 | 467 | 471 | +3 | +0.6% | 42,000 |
| 2011/06/27 | 469 | 470 | 468 | 468 | -2 | -0.4% | 26,400 |
| 2011/06/24 | 475 | 475 | 469 | 470 | ±0 | ±0% | 40,400 |
| 2011/06/23 | 472 | 473 | 470 | 470 | -1 | -0.2% | 21,900 |
| 2011/06/22 | 472 | 475 | 469 | 471 | +1 | +0.2% | 37,500 |
| 2011/06/21 | 470 | 472 | 468 | 470 | ±0 | ±0% | 40,800 |
| 2011/06/20 | 470 | 473 | 470 | 470 | -2 | -0.4% | 31,500 |
| 2011/06/17 | 474 | 477 | 470 | 472 | -6 | -1.3% | 40,100 |
| 2011/06/16 | 477 | 480 | 476 | 478 | -3 | -0.6% | 44,800 |
| 2011/06/15 | 479 | 482 | 477 | 481 | +4 | +0.8% | 61,100 |
| 2011/06/14 | 478 | 480 | 476 | 477 | -4 | -0.8% | 29,500 |
| 2011/06/13 | 477 | 484 | 476 | 481 | +1 | +0.2% | 30,400 |
| 2011/06/10 | 485 | 495 | 478 | 480 | -3 | -0.6% | 64,000 |
| 2011/06/09 | 490 | 510 | 482 | 483 | +9 | +1.9% | 181,200 |
| 2011/06/08 | 472 | 477 | 472 | 474 | -4 | -0.8% | 31,200 |
| 2011/06/07 | 471 | 479 | 470 | 478 | +5 | +1.1% | 83,900 |
| 2011/06/06 | 477 | 483 | 473 | 473 | -8 | -1.7% | 60,300 |
| 2011/06/03 | 477 | 484 | 477 | 481 | +5 | +1.1% | 21,700 |
| 2011/06/02 | 478 | 480 | 474 | 476 | -9 | -1.9% | 52,500 |
| 2011/06/01 | 481 | 485 | 479 | 485 | +2 | +0.4% | 50,500 |
| 2011/05/31 | 480 | 488 | 480 | 483 | +1 | +0.2% | 64,100 |
| 2011/05/30 | 486 | 490 | 481 | 482 | +2 | +0.4% | 69,000 |
| 2011/05/27 | 477 | 483 | 476 | 480 | -3 | -0.6% | 54,400 |
| 2011/05/26 | 490 | 493 | 480 | 483 | -13 | -2.6% | 86,400 |
| 2011/05/25 | 488 | 516 | 485 | 496 | +22 | +4.6% | 502,000 |
| 2011/05/24 | 470 | 475 | 468 | 474 | -3 | -0.6% | 63,700 |
| 2011/05/23 | 480 | 486 | 476 | 477 | -10 | -2.1% | 31,700 |
| 2011/05/20 | 480 | 488 | 479 | 487 | +9 | +1.9% | 29,200 |
| 2011/05/19 | 487 | 488 | 478 | 478 | -9 | -1.8% | 48,500 |
| 2011/05/18 | 484 | 490 | 482 | 487 | +3 | +0.6% | 59,300 |
| 2011/05/17 | 478 | 484 | 476 | 484 | +7 | +1.5% | 47,000 |
| 2011/05/16 | 492 | 492 | 472 | 477 | -22 | -4.4% | 92,100 |
| 2011/05/13 | 506 | 508 | 491 | 499 | -7 | -1.4% | 124,600 |
| 2011/05/12 | 511 | 512 | 506 | 506 | -4 | -0.8% | 63,800 |
| 2011/05/11 | 514 | 514 | 507 | 510 | -7 | -1.4% | 104,800 |
| 2011/05/10 | 509 | 517 | 507 | 517 | +7 | +1.4% | 83,500 |
| 2011/05/09 | 509 | 511 | 505 | 510 | +2 | +0.4% | 54,600 |
| 2011/05/06 | 508 | 512 | 506 | 508 | -6 | -1.2% | 46,400 |
3401～
3450
件表示中 / 5019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 | 78,700円 | +16.6% | -3.5% | 2.16% | 72.87倍 | 0.82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 |
| クミアイ化 | 78,000円 | -1.1% | -20.8% | 4.36% | 8.62倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| ＫＨネオケム | 256,600円 | +6.4% | +15.3% | 4.09% | 9.15倍 | 1.32倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| トリケミカル | 276,300円 | +37.5% | +4.8% | 1.27% | 17.96倍 | 2.84倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| 未来工業 | 349,000円 | +4.0% | -11.1% | 3.72% | 13.28倍 | 1.07倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
