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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 468 | 470 | 465.5 | 467.5 | +0.2 | ±0% | 38,000 |
| 2010/09/15 | 468 | 468.8 | 465.3 | 467.3 | +1 | +0.2% | 14,000 |
| 2010/09/14 | 468.8 | 468.8 | 465.3 | 466.3 | +0.8 | +0.2% | 11,600 |
| 2010/09/13 | 466.8 | 470 | 465.5 | 465.5 | -0.8 | -0.2% | 22,400 |
| 2010/09/10 | 472.5 | 472.5 | 464.8 | 466.3 | -6.2 | -1.3% | 42,400 |
| 2010/09/09 | 477.5 | 477.5 | 467 | 472.5 | -2.5 | -0.5% | 61,600 |
| 2010/09/08 | 481.3 | 481.3 | 474 | 475 | -4.8 | -1% | 35,600 |
| 2010/09/07 | 474.8 | 479.8 | 472.5 | 479.8 | +7.3 | +1.5% | 46,800 |
| 2010/09/06 | 475 | 476 | 470.8 | 472.5 | +1.7 | +0.4% | 35,600 |
| 2010/09/03 | 475 | 475 | 470.5 | 470.8 | -4.5 | -0.9% | 22,800 |
| 2010/09/02 | 494.3 | 494.3 | 473.8 | 475.3 | -11.5 | -2.4% | 75,600 |
| 2010/09/01 | 482.5 | 489 | 475.5 | 486.8 | +11.8 | +2.5% | 102,800 |
| 2010/08/31 | 459 | 481.8 | 457.5 | 475 | +11 | +2.4% | 108,400 |
| 2010/08/30 | 459.3 | 470 | 459.3 | 464 | +3.2 | +0.7% | 34,400 |
| 2010/08/27 | 446.8 | 462 | 445 | 460.8 | +13.8 | +3.1% | 39,600 |
| 2010/08/26 | 445.8 | 449.3 | 440.3 | 447 | +1.7 | +0.4% | 57,600 |
| 2010/08/25 | 448.5 | 450.5 | 445 | 445.3 | -6.2 | -1.4% | 79,600 |
| 2010/08/24 | 455.5 | 455.5 | 450 | 451.5 | -6.8 | -1.5% | 44,400 |
| 2010/08/23 | 458 | 461.3 | 455.8 | 458.3 | -1.2 | -0.3% | 25,200 |
| 2010/08/20 | 469.5 | 469.5 | 459 | 459.5 | -11.3 | -2.4% | 47,200 |
| 2010/08/19 | 471.3 | 471.3 | 462.5 | 470.8 | +19.5 | +4.3% | 86,400 |
| 2010/08/18 | 451 | 453.5 | 450 | 451.3 | +2.5 | +0.6% | 30,000 |
| 2010/08/17 | 449 | 452 | 448.5 | 448.8 | -6.2 | -1.4% | 38,800 |
| 2010/08/16 | 453 | 455 | 448.5 | 455 | +3 | +0.7% | 34,000 |
| 2010/08/13 | 452.8 | 455 | 447.5 | 452 | -0.5 | -0.1% | 50,000 |
| 2010/08/12 | 454.8 | 454.8 | 447.8 | 452.5 | -5.3 | -1.2% | 96,400 |
| 2010/08/11 | 461.3 | 461.3 | 457.8 | 457.8 | -4.7 | -1% | 24,000 |
| 2010/08/10 | 462 | 465.3 | 461.5 | 462.5 | -0.3 | -0.1% | 44,000 |
| 2010/08/09 | 464.5 | 469.3 | 462.3 | 462.8 | -3.2 | -0.7% | 50,000 |
| 2010/08/06 | 467.5 | 468.8 | 465.3 | 466 | -1.5 | -0.3% | 43,600 |
| 2010/08/05 | 472.5 | 475 | 467.5 | 467.5 | -3.5 | -0.7% | 52,400 |
| 2010/08/04 | 477.3 | 477.5 | 470.3 | 471 | -6 | -1.3% | 33,600 |
| 2010/08/03 | 480.3 | 483.3 | 473 | 477 | +4.5 | +1% | 92,800 |
| 2010/08/02 | 467.8 | 473.8 | 465.5 | 472.5 | +3 | +0.6% | 30,000 |
| 2010/07/30 | 474 | 474.8 | 469.5 | 469.5 | -7.5 | -1.6% | 61,600 |
| 2010/07/29 | 482 | 484.5 | 473 | 477 | -10.3 | -2.1% | 71,600 |
| 2010/07/28 | 486.8 | 487.5 | 482.3 | 487.3 | +6.8 | +1.4% | 26,000 |
| 2010/07/27 | 488 | 488.8 | 479.3 | 480.5 | +2.5 | +0.5% | 48,400 |
| 2010/07/26 | 474 | 483.5 | 472.5 | 478 | +10.2 | +2.2% | 73,200 |
| 2010/07/23 | 470 | 475 | 464 | 467.8 | -3.7 | -0.8% | 79,600 |
| 2010/07/22 | 467.5 | 471.5 | 463.3 | 471.5 | ±0 | ±0% | 44,800 |
| 2010/07/21 | 475 | 477.5 | 469.3 | 471.5 | -1 | -0.2% | 47,600 |
| 2010/07/20 | 472.5 | 475 | 469.8 | 472.5 | -6.8 | -1.4% | 45,200 |
| 2010/07/16 | 487.5 | 487.5 | 479.3 | 479.3 | -8.7 | -1.8% | 21,600 |
| 2010/07/15 | 492.8 | 495 | 485.5 | 488 | -8.5 | -1.7% | 24,400 |
| 2010/07/14 | 493.8 | 501.3 | 493.8 | 496.5 | +3.5 | +0.7% | 27,200 |
| 2010/07/13 | 491.3 | 497.3 | 490.5 | 493 | ±0 | ±0% | 32,000 |
| 2010/07/12 | 494.5 | 499.3 | 492.8 | 493 | -5.8 | -1.2% | 19,600 |
| 2010/07/09 | 494.5 | 501.3 | 490.3 | 498.8 | +8.8 | +1.8% | 72,400 |
| 2010/07/08 | 492.5 | 493.3 | 488.8 | 490 | +7.5 | +1.6% | 30,800 |
3601～
3650
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
