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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 552.5 | 552.5 | 540.8 | 541.3 | -0.7 | -0.1% | 272,800 |
| 2011/02/16 | 550 | 552.5 | 533 | 542 | +37.7 | +7.5% | 1,352,000 |
| 2011/02/15 | 504 | 506 | 501.8 | 504.3 | ±0 | ±0% | 74,000 |
| 2011/02/14 | 504.8 | 504.8 | 501.5 | 504.3 | +0.3 | +0.1% | 44,400 |
| 2011/02/10 | 504 | 504.5 | 501.3 | 504 | +1.2 | +0.2% | 33,600 |
| 2011/02/09 | 501.8 | 505 | 501 | 502.8 | +0.3 | +0.1% | 102,000 |
| 2011/02/08 | 502 | 502.5 | 499 | 502.5 | +1 | +0.2% | 69,600 |
| 2011/02/07 | 503.5 | 503.5 | 498.8 | 501.5 | +0.2 | ±0% | 56,000 |
| 2011/02/04 | 498 | 504 | 495 | 501.3 | +3.3 | +0.7% | 114,000 |
| 2011/02/03 | 502.3 | 504.8 | 497.8 | 498 | -7.3 | -1.4% | 124,400 |
| 2011/02/02 | 505 | 506.3 | 500.5 | 505.3 | +7.3 | +1.5% | 122,000 |
| 2011/02/01 | 497.5 | 499.5 | 495 | 498 | +5.5 | +1.1% | 74,000 |
| 2011/01/31 | 508 | 508 | 490.3 | 492.5 | -28 | -5.4% | 237,200 |
| 2011/01/28 | 522.5 | 522.5 | 514 | 520.5 | +0.5 | +0.1% | 74,000 |
| 2011/01/27 | 525 | 525 | 515 | 520 | -1.8 | -0.3% | 40,000 |
| 2011/01/26 | 521.5 | 525.8 | 520.3 | 521.8 | +0.3 | +0.1% | 64,400 |
| 2011/01/25 | 515 | 523.3 | 513.5 | 521.5 | +7.2 | +1.4% | 64,400 |
| 2011/01/24 | 510.3 | 514.3 | 509.3 | 514.3 | +4 | +0.8% | 53,200 |
| 2011/01/21 | 509.8 | 512 | 505 | 510.3 | +3 | +0.6% | 119,600 |
| 2011/01/20 | 522.5 | 523.8 | 504 | 507.3 | -17.7 | -3.4% | 204,800 |
| 2011/01/19 | 531.8 | 534.3 | 522.5 | 525 | -8.8 | -1.6% | 137,200 |
| 2011/01/18 | 544 | 544.8 | 532.5 | 533.8 | -11.2 | -2.1% | 116,400 |
| 2011/01/17 | 540.3 | 548.8 | 540.3 | 545 | +0.2 | ±0% | 63,600 |
| 2011/01/14 | 548.5 | 549.8 | 542.5 | 544.8 | -5.2 | -0.9% | 118,000 |
| 2011/01/13 | 536.5 | 550 | 536.5 | 550 | +13.7 | +2.6% | 184,800 |
| 2011/01/12 | 548.8 | 549.5 | 536.3 | 536.3 | -14.7 | -2.7% | 213,600 |
| 2011/01/11 | 547.8 | 554.5 | 543.3 | 551 | +10 | +1.8% | 320,800 |
| 2011/01/07 | 521 | 547.5 | 521 | 541 | +23.2 | +4.5% | 442,000 |
| 2011/01/06 | 517.5 | 520.8 | 513.3 | 517.8 | -1 | -0.2% | 86,800 |
| 2011/01/05 | 515.3 | 521.3 | 510 | 518.8 | +5 | +1% | 88,400 |
| 2011/01/04 | 509.8 | 514.8 | 507.5 | 513.8 | +8 | +1.6% | 118,000 |
| 2010/12/30 | 507 | 507.3 | 495.3 | 505.8 | -1.5 | -0.3% | 68,800 |
| 2010/12/29 | 506 | 509.8 | 504 | 507.3 | +1.3 | +0.3% | 54,800 |
| 2010/12/28 | 500 | 506 | 499.5 | 506 | +3.5 | +0.7% | 51,200 |
| 2010/12/27 | 507.5 | 509 | 501.8 | 502.5 | -5 | -1% | 69,200 |
| 2010/12/24 | 508 | 510 | 506 | 507.5 | -3.5 | -0.7% | 62,000 |
| 2010/12/22 | 510.3 | 513.8 | 508.3 | 511 | +0.7 | +0.1% | 104,800 |
| 2010/12/21 | 509 | 511.5 | 505.8 | 510.3 | +2.5 | +0.5% | 98,000 |
| 2010/12/20 | 510 | 517 | 505 | 507.8 | +3.5 | +0.7% | 178,000 |
| 2010/12/17 | 497.8 | 504.3 | 497 | 504.3 | +6.5 | +1.3% | 126,000 |
| 2010/12/16 | 500.5 | 500.5 | 497.5 | 497.8 | -2 | -0.4% | 84,800 |
| 2010/12/15 | 499.3 | 501.8 | 497 | 499.8 | +0.3 | +0.1% | 94,000 |
| 2010/12/14 | 498 | 499.8 | 495 | 499.5 | +0.7 | +0.1% | 102,800 |
| 2010/12/13 | 502.8 | 502.8 | 495.3 | 498.8 | -5.7 | -1.1% | 179,200 |
| 2010/12/10 | 526 | 532.3 | 502.3 | 504.5 | +11 | +2.2% | 755,600 |
| 2010/12/09 | 495.8 | 495.8 | 488.3 | 493.5 | +6 | +1.2% | 89,600 |
| 2010/12/08 | 483.8 | 497.3 | 482 | 487.5 | +10.2 | +2.1% | 203,600 |
| 2010/12/07 | 481 | 482.5 | 477 | 477.3 | -5.5 | -1.1% | 43,200 |
| 2010/12/06 | 477.3 | 483.8 | 475.3 | 482.8 | +7.5 | +1.6% | 85,600 |
| 2010/12/03 | 472.8 | 477 | 472.5 | 475.3 | +0.8 | +0.2% | 54,400 |
3501～
3550
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
