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 |
|---|---|---|---|---|---|---|---|
| 2010/04/22 | 540.3 | 545 | 540.3 | 545 | +0.7 | +0.1% | 35,600 |
| 2010/04/21 | 536.8 | 546.3 | 536.8 | 544.3 | +7.8 | +1.5% | 82,800 |
| 2010/04/20 | 547.5 | 550 | 536.5 | 536.5 | -3.5 | -0.6% | 108,800 |
| 2010/04/19 | 548.5 | 562 | 540 | 540 | -12.5 | -2.3% | 150,800 |
| 2010/04/16 | 550 | 552.5 | 545.3 | 552.5 | +3.2 | +0.6% | 136,800 |
| 2010/04/15 | 553.5 | 554.8 | 545 | 549.3 | -3.2 | -0.6% | 134,800 |
| 2010/04/14 | 529 | 554.8 | 529 | 552.5 | +20 | +3.8% | 218,000 |
| 2010/04/13 | 539.8 | 539.8 | 530 | 532.5 | -2.8 | -0.5% | 108,400 |
| 2010/04/12 | 522.5 | 535.3 | 521.3 | 535.3 | +14 | +2.7% | 146,000 |
| 2010/04/09 | 517.3 | 521.3 | 515 | 521.3 | +4.5 | +0.9% | 36,400 |
| 2010/04/08 | 515 | 517.8 | 515 | 516.8 | -0.7 | -0.1% | 65,200 |
| 2010/04/07 | 515 | 518 | 514.8 | 517.5 | -1.3 | -0.3% | 20,800 |
| 2010/04/06 | 518 | 521 | 515 | 518.8 | -2.5 | -0.5% | 77,600 |
| 2010/04/05 | 516.8 | 524 | 515.8 | 521.3 | +4.5 | +0.9% | 92,400 |
| 2010/04/02 | 527 | 527 | 515.8 | 516.8 | -8.2 | -1.6% | 89,200 |
| 2010/04/01 | 526.3 | 526.3 | 517.5 | 525 | -2 | -0.4% | 70,000 |
| 2010/03/31 | 525 | 531.3 | 521.3 | 527 | +6.2 | +1.2% | 90,400 |
| 2010/03/30 | 525 | 528.5 | 520.5 | 520.8 | -2.5 | -0.5% | 60,000 |
| 2010/03/29 | 522 | 525.8 | 520 | 523.3 | +6.3 | +1.2% | 63,600 |
| 2010/03/26 | 517 | 518.8 | 512.5 | 517 | -2.5 | -0.5% | 53,600 |
| 2010/03/25 | 521.5 | 523.5 | 516.5 | 519.5 | -6.5 | -1.2% | 76,400 |
| 2010/03/24 | 532.8 | 533.8 | 520 | 526 | -1.5 | -0.3% | 138,000 |
| 2010/03/23 | 504.3 | 532.3 | 502.5 | 527.5 | +23.5 | +4.7% | 205,600 |
| 2010/03/19 | 501.8 | 504 | 500.8 | 504 | +2.5 | +0.5% | 54,800 |
| 2010/03/18 | 502 | 505.3 | 500.5 | 501.5 | -0.5 | -0.1% | 40,800 |
| 2010/03/17 | 501.8 | 504.3 | 500 | 502 | -2.3 | -0.5% | 74,800 |
| 2010/03/16 | 504.5 | 506 | 500.8 | 504.3 | -0.5 | -0.1% | 78,000 |
| 2010/03/15 | 505 | 510.8 | 498.8 | 504.8 | -4 | -0.8% | 161,600 |
| 2010/03/12 | 500 | 514.5 | 494.8 | 508.8 | +25.5 | +5.3% | 593,600 |
| 2010/03/11 | 483.8 | 484.3 | 482.5 | 483.3 | +1 | +0.2% | 48,800 |
| 2010/03/10 | 485 | 485 | 480 | 482.3 | -0.5 | -0.1% | 78,000 |
| 2010/03/09 | 482.8 | 483.5 | 480.5 | 482.8 | -0.2 | ±0% | 47,600 |
| 2010/03/08 | 482.3 | 484.8 | 481.3 | 483 | -0.8 | -0.2% | 82,400 |
| 2010/03/05 | 483.3 | 485.5 | 482.5 | 483.8 | ±0 | ±0% | 31,200 |
| 2010/03/04 | 488.8 | 488.8 | 482.5 | 483.8 | -4.5 | -0.9% | 57,600 |
| 2010/03/03 | 487.8 | 488.3 | 482.5 | 488.3 | +1.3 | +0.3% | 56,400 |
| 2010/03/02 | 487.5 | 492.5 | 480.8 | 487 | +1 | +0.2% | 79,200 |
| 2010/03/01 | 470.8 | 487.5 | 470.8 | 486 | +14.5 | +3.1% | 141,200 |
| 2010/02/26 | 469.8 | 478.8 | 468.8 | 471.5 | +1.2 | +0.3% | 100,800 |
| 2010/02/25 | 474.8 | 475.8 | 468.3 | 470.3 | -2.2 | -0.5% | 72,800 |
| 2010/02/24 | 462.5 | 472.5 | 462.3 | 472.5 | +9.7 | +2.1% | 85,200 |
| 2010/02/23 | 459.8 | 463.3 | 458.3 | 462.8 | +2.8 | +0.6% | 45,600 |
| 2010/02/22 | 457.5 | 461.5 | 456.3 | 460 | +3 | +0.7% | 57,600 |
| 2010/02/19 | 460.5 | 460.5 | 455.3 | 457 | -0.8 | -0.2% | 49,600 |
| 2010/02/18 | 459.5 | 459.5 | 455.3 | 457.8 | +0.5 | +0.1% | 39,600 |
| 2010/02/17 | 457 | 459.3 | 455 | 457.3 | +3.5 | +0.8% | 36,000 |
| 2010/02/16 | 457.8 | 459 | 452.8 | 453.8 | -4 | -0.9% | 63,600 |
| 2010/02/15 | 461.8 | 462.3 | 457 | 457.8 | -4.2 | -0.9% | 18,800 |
| 2010/02/12 | 456.5 | 462 | 455.3 | 462 | +3.5 | +0.8% | 48,000 |
| 2010/02/10 | 457.8 | 459.3 | 455.3 | 458.5 | -2.5 | -0.5% | 49,200 |
3701～
3750
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
