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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 492.5 | 492.5 | 480 | 482.5 | -10.5 | -2.1% | 35,600 |
| 2010/07/06 | 483.3 | 493 | 480.8 | 493 | +3 | +0.6% | 51,600 |
| 2010/07/05 | 479.3 | 492.3 | 479.3 | 490 | +4.5 | +0.9% | 68,000 |
| 2010/07/02 | 477 | 485.5 | 476.3 | 485.5 | +6.7 | +1.4% | 48,000 |
| 2010/07/01 | 487.5 | 487.5 | 475 | 478.8 | ±0 | ±0% | 63,200 |
| 2010/06/30 | 470 | 480 | 464.5 | 478.8 | -1.2 | -0.3% | 100,800 |
| 2010/06/29 | 489 | 494.8 | 476.5 | 480 | -10.3 | -2.1% | 127,200 |
| 2010/06/28 | 495 | 501.3 | 490.3 | 490.3 | -9.2 | -1.8% | 105,200 |
| 2010/06/25 | 504 | 506.3 | 495.3 | 499.5 | -7.8 | -1.5% | 110,800 |
| 2010/06/24 | 505.5 | 512 | 505 | 507.3 | -3.2 | -0.6% | 37,200 |
| 2010/06/23 | 508.8 | 515.5 | 502.5 | 510.5 | -4 | -0.8% | 84,000 |
| 2010/06/22 | 510.5 | 514.5 | 508 | 514.5 | +3.7 | +0.7% | 66,800 |
| 2010/06/21 | 515.3 | 515.5 | 508.8 | 510.8 | -4.2 | -0.8% | 68,000 |
| 2010/06/18 | 517.5 | 517.5 | 512.3 | 515 | -3.5 | -0.7% | 36,400 |
| 2010/06/17 | 517.5 | 519.5 | 515.5 | 518.5 | -0.3 | -0.1% | 50,800 |
| 2010/06/16 | 516.5 | 523.8 | 516 | 518.8 | +2 | +0.4% | 63,600 |
| 2010/06/15 | 519.8 | 521.3 | 514.8 | 516.8 | -3.2 | -0.6% | 30,000 |
| 2010/06/14 | 520 | 521.8 | 515 | 520 | +1.2 | +0.2% | 40,400 |
| 2010/06/11 | 517.8 | 520 | 510.3 | 518.8 | +2.5 | +0.5% | 78,000 |
| 2010/06/10 | 512.8 | 517.8 | 510 | 516.3 | +8.5 | +1.7% | 89,200 |
| 2010/06/09 | 522.5 | 522.8 | 505.3 | 507.8 | -14.2 | -2.7% | 106,000 |
| 2010/06/08 | 523 | 527.3 | 520.5 | 522 | +4.7 | +0.9% | 102,000 |
| 2010/06/07 | 515.3 | 518.5 | 513.8 | 517.3 | -16.2 | -3% | 88,000 |
| 2010/06/04 | 533.5 | 536.5 | 531.3 | 533.5 | -2.5 | -0.5% | 30,000 |
| 2010/06/03 | 525.5 | 536.3 | 525.5 | 536 | +14 | +2.7% | 83,200 |
| 2010/06/02 | 528.3 | 533.5 | 520 | 522 | -7.8 | -1.5% | 92,800 |
| 2010/06/01 | 530 | 533.8 | 526.8 | 529.8 | -4.5 | -0.8% | 48,400 |
| 2010/05/31 | 526.8 | 535.8 | 526.8 | 534.3 | +1 | +0.2% | 42,000 |
| 2010/05/28 | 526.3 | 534.8 | 525 | 533.3 | +14 | +2.7% | 94,000 |
| 2010/05/27 | 501 | 522.3 | 497.5 | 519.3 | +15.5 | +3.1% | 122,000 |
| 2010/05/26 | 496.5 | 507.3 | 493 | 503.8 | +3.8 | +0.8% | 183,200 |
| 2010/05/25 | 524.8 | 531.3 | 495.8 | 500 | -21.5 | -4.1% | 264,400 |
| 2010/05/24 | 520.5 | 534.5 | 517.8 | 521.5 | +8.2 | +1.6% | 188,400 |
| 2010/05/21 | 512.5 | 524.5 | 510 | 513.3 | -20.5 | -3.8% | 245,200 |
| 2010/05/20 | 541 | 552.8 | 533.8 | 533.8 | -8 | -1.5% | 270,800 |
| 2010/05/19 | 540.3 | 548.8 | 527.3 | 541.8 | -11 | -2% | 370,000 |
| 2010/05/18 | 575 | 585 | 525.3 | 552.8 | -19.7 | -3.4% | 432,400 |
| 2010/05/17 | 607.5 | 618.8 | 553.5 | 572.5 | -47.5 | -7.7% | 360,400 |
| 2010/05/14 | 615.8 | 627.3 | 612.5 | 620 | -6.8 | -1.1% | 203,600 |
| 2010/05/13 | 629.8 | 634.5 | 589.8 | 626.8 | +6.8 | +1.1% | 492,800 |
| 2010/05/12 | 635 | 671 | 617.3 | 620 | -27.5 | -4.2% | 1,077,200 |
| 2010/05/11 | 645 | 649.8 | 612.5 | 647.5 | +10 | +1.6% | 663,200 |
| 2010/05/10 | 606.8 | 669.3 | 581.8 | 637.5 | +93.2 | +17.1% | 1,780,800 |
| 2010/05/07 | 545 | 558.3 | 538.5 | 544.3 | -30.7 | -5.3% | 334,800 |
| 2010/05/06 | 565 | 584.5 | 564.5 | 575 | +1.5 | +0.3% | 264,000 |
| 2010/04/30 | 556.3 | 573.8 | 553.8 | 573.5 | +26 | +4.7% | 238,800 |
| 2010/04/28 | 546.3 | 555 | 546.3 | 547.5 | -11.3 | -2% | 128,400 |
| 2010/04/27 | 549 | 559.8 | 545 | 558.8 | +8.8 | +1.6% | 166,400 |
| 2010/04/26 | 545.5 | 550 | 545 | 550 | +6 | +1.1% | 78,400 |
| 2010/04/23 | 545.5 | 550 | 543.8 | 544 | -1 | -0.2% | 77,200 |
3651～
3700
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
