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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 475 | 475.8 | 472.5 | 474.5 | +0.2 | ±0% | 32,800 |
| 2010/12/01 | 473 | 474.3 | 467 | 474.3 | +1.3 | +0.3% | 44,400 |
| 2010/11/30 | 470 | 477 | 468 | 473 | +0.5 | +0.1% | 51,600 |
| 2010/11/29 | 468 | 473.8 | 468 | 472.5 | +1 | +0.2% | 48,000 |
| 2010/11/26 | 477.5 | 479.5 | 468 | 471.5 | -6 | -1.3% | 62,000 |
| 2010/11/25 | 473.8 | 477.5 | 470 | 477.5 | +7.5 | +1.6% | 74,400 |
| 2010/11/24 | 462.8 | 471.8 | 458.8 | 470 | -1 | -0.2% | 40,400 |
| 2010/11/22 | 471.8 | 471.8 | 466.5 | 471 | +2.7 | +0.6% | 49,600 |
| 2010/11/19 | 470 | 472 | 465.3 | 468.3 | +4.8 | +1% | 100,400 |
| 2010/11/18 | 457.5 | 463.8 | 457.5 | 463.5 | +8 | +1.8% | 64,400 |
| 2010/11/17 | 453 | 457.3 | 453 | 455.5 | +0.5 | +0.1% | 28,800 |
| 2010/11/16 | 457 | 457.3 | 453.8 | 455 | -3 | -0.7% | 38,000 |
| 2010/11/15 | 458.3 | 460.3 | 458 | 458 | -2.5 | -0.5% | 32,800 |
| 2010/11/12 | 460 | 462.5 | 458 | 460.5 | +0.2 | ±0% | 32,800 |
| 2010/11/11 | 458.5 | 462.5 | 457.8 | 460.3 | +0.3 | +0.1% | 55,200 |
| 2010/11/10 | 453.8 | 460 | 453.8 | 460 | +5 | +1.1% | 58,800 |
| 2010/11/09 | 453.8 | 457.5 | 453.8 | 455 | -1.5 | -0.3% | 35,600 |
| 2010/11/08 | 456.3 | 458.8 | 452.5 | 456.5 | +1.2 | +0.3% | 28,000 |
| 2010/11/05 | 450.3 | 455.8 | 450 | 455.3 | +0.8 | +0.2% | 60,000 |
| 2010/11/04 | 451.5 | 456 | 451.5 | 454.5 | +1 | +0.2% | 44,400 |
| 2010/11/02 | 454.8 | 456 | 450.5 | 453.5 | -0.3 | -0.1% | 39,200 |
| 2010/11/01 | 450.8 | 454.3 | 450 | 453.8 | +3 | +0.7% | 55,200 |
| 2010/10/29 | 466 | 469.8 | 450.8 | 450.8 | -14.5 | -3.1% | 148,800 |
| 2010/10/28 | 475 | 475 | 465.3 | 465.3 | -9.7 | -2% | 37,200 |
| 2010/10/27 | 475 | 475 | 471.3 | 475 | +2.2 | +0.5% | 27,200 |
| 2010/10/26 | 473.3 | 477.5 | 470.8 | 472.8 | +0.8 | +0.2% | 46,000 |
| 2010/10/25 | 472.5 | 474.5 | 465.8 | 472 | +8.7 | +1.9% | 70,000 |
| 2010/10/22 | 463.8 | 466 | 462.8 | 463.3 | -3 | -0.6% | 24,400 |
| 2010/10/21 | 465.5 | 466.3 | 463.3 | 466.3 | -2.5 | -0.5% | 35,200 |
| 2010/10/20 | 466.5 | 469.5 | 464 | 468.8 | -1.2 | -0.3% | 27,600 |
| 2010/10/19 | 465.5 | 470 | 465.5 | 470 | +2.5 | +0.5% | 24,800 |
| 2010/10/18 | 463.3 | 472.5 | 463.3 | 467.5 | -5.8 | -1.2% | 50,000 |
| 2010/10/15 | 468.3 | 474.3 | 463.8 | 473.3 | +1.3 | +0.3% | 96,000 |
| 2010/10/14 | 472.5 | 475 | 465.3 | 472 | -0.3 | -0.1% | 50,000 |
| 2010/10/13 | 471.3 | 474.8 | 471.3 | 472.3 | +1 | +0.2% | 30,000 |
| 2010/10/12 | 471.3 | 475 | 471.3 | 471.3 | -5.7 | -1.2% | 44,000 |
| 2010/10/08 | 470.3 | 478.5 | 470.3 | 477 | +1 | +0.2% | 95,600 |
| 2010/10/07 | 487.5 | 487.5 | 475.8 | 476 | -8 | -1.7% | 77,600 |
| 2010/10/06 | 487.5 | 494.8 | 484 | 484 | -0.3 | -0.1% | 91,600 |
| 2010/10/05 | 484.3 | 491.3 | 476.8 | 484.3 | -47.5 | -8.9% | 329,600 |
| 2010/10/04 | 490 | 551 | 489.8 | 531.8 | +48 | +9.9% | 849,600 |
| 2010/10/01 | 485.3 | 485.8 | 477.8 | 483.8 | -2.5 | -0.5% | 76,800 |
| 2010/09/30 | 497.5 | 497.5 | 486.3 | 486.3 | -7 | -1.4% | 38,800 |
| 2010/09/29 | 488.8 | 499.8 | 485.8 | 493.3 | +6.5 | +1.3% | 79,200 |
| 2010/09/28 | 481.3 | 487.5 | 481.3 | 486.8 | +5.5 | +1.1% | 20,400 |
| 2010/09/27 | 491.3 | 491.3 | 481.3 | 481.3 | -11 | -2.2% | 86,000 |
| 2010/09/24 | 507.3 | 508.5 | 491.3 | 492.3 | -7.2 | -1.4% | 181,600 |
| 2010/09/22 | 485 | 499.8 | 483 | 499.5 | +20.7 | +4.3% | 280,400 |
| 2010/09/21 | 477.5 | 480.3 | 469 | 478.8 | +7.5 | +1.6% | 80,000 |
| 2010/09/17 | 470 | 475.3 | 467.5 | 471.3 | +3.8 | +0.8% | 57,600 |
3551～
3600
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
