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 |
|---|---|---|---|---|---|---|---|
| 2010/02/01 | 474.5 | 474.5 | 467.8 | 474 | +3 | +0.6% | 90,000 |
| 2010/01/29 | 468 | 471 | 465 | 471 | +3 | +0.6% | 56,400 |
| 2010/01/28 | 467.8 | 470 | 467 | 468 | ±0 | ±0% | 50,800 |
| 2010/01/27 | 467.5 | 471 | 467.5 | 468 | +0.5 | +0.1% | 38,000 |
| 2010/01/26 | 474 | 477.3 | 467.5 | 467.5 | -5 | -1.1% | 44,000 |
| 2010/01/25 | 468 | 473.8 | 467 | 472.5 | -1.5 | -0.3% | 60,000 |
| 2010/01/22 | 471.5 | 474.3 | 467.8 | 474 | -3 | -0.6% | 61,200 |
| 2010/01/21 | 475 | 477 | 467.5 | 477 | -0.3 | -0.1% | 78,000 |
| 2010/01/20 | 478.3 | 485.5 | 473.3 | 477.3 | -2.7 | -0.6% | 84,400 |
| 2010/01/19 | 486.3 | 487.3 | 470 | 480 | -6.3 | -1.3% | 100,000 |
| 2010/01/18 | 479.8 | 486.3 | 477.8 | 486.3 | +10.3 | +2.2% | 151,600 |
| 2010/01/15 | 470 | 476 | 468.8 | 476 | +4.7 | +1% | 62,800 |
| 2010/01/14 | 470.8 | 471.3 | 467.5 | 471.3 | +0.5 | +0.1% | 39,600 |
| 2010/01/13 | 472.3 | 474 | 468.3 | 470.8 | -3 | -0.6% | 110,000 |
| 2010/01/12 | 476.3 | 476.5 | 471.8 | 473.8 | ±0 | ±0% | 82,800 |
| 2010/01/08 | 472.5 | 476.3 | 469 | 473.8 | +1 | +0.2% | 74,400 |
| 2010/01/07 | 475 | 476.3 | 472 | 472.8 | ±0 | ±0% | 62,800 |
| 2010/01/06 | 475.5 | 478.8 | 471.3 | 472.8 | -3.2 | -0.7% | 85,200 |
| 2010/01/05 | 476.8 | 478.8 | 476 | 476 | ±0 | ±0% | 42,400 |
| 2010/01/04 | 475.3 | 478.3 | 475 | 476 | +0.7 | +0.1% | 34,800 |
| 2009/12/30 | 479.5 | 482.3 | 475.3 | 475.3 | -4 | -0.8% | 61,600 |
| 2009/12/29 | 486.3 | 486.3 | 479.3 | 479.3 | -1 | -0.2% | 55,200 |
| 2009/12/28 | 480.3 | 482.5 | 479 | 480.3 | +0.3 | +0.1% | 70,000 |
| 2009/12/25 | 480.5 | 483.8 | 479.3 | 480 | -3.5 | -0.7% | 61,200 |
| 2009/12/24 | 481.5 | 484.5 | 480.3 | 483.5 | +3.5 | +0.7% | 100,400 |
| 2009/12/22 | 480.8 | 483.8 | 479 | 480 | -0.8 | -0.2% | 78,000 |
| 2009/12/21 | 487 | 487 | 480.5 | 480.8 | -4.2 | -0.9% | 72,400 |
| 2009/12/18 | 479.5 | 486.3 | 478.8 | 485 | +11 | +2.3% | 172,000 |
| 2009/12/17 | 473.3 | 483.8 | 472.5 | 474 | -2.3 | -0.5% | 43,200 |
| 2009/12/16 | 478.8 | 480 | 472.5 | 476.3 | -7 | -1.4% | 64,000 |
| 2009/12/15 | 484.3 | 484.8 | 475.3 | 483.3 | +20.8 | +4.5% | 139,600 |
| 2009/12/14 | 460.8 | 463.8 | 457.5 | 462.5 | -2.3 | -0.5% | 46,000 |
| 2009/12/11 | 462.5 | 467.5 | 462.3 | 464.8 | -2.7 | -0.6% | 62,400 |
| 2009/12/10 | 468.8 | 472.3 | 462.8 | 467.5 | -1.3 | -0.3% | 76,400 |
| 2009/12/09 | 470.3 | 472.5 | 465.3 | 468.8 | -6.2 | -1.3% | 58,400 |
| 2009/12/08 | 475.8 | 478.5 | 472.5 | 475 | +7 | +1.5% | 76,000 |
| 2009/12/07 | 477.5 | 479.8 | 463 | 468 | -8.8 | -1.8% | 96,000 |
| 2009/12/04 | 488 | 488.3 | 475 | 476.8 | -7 | -1.4% | 110,800 |
| 2009/12/03 | 498.3 | 499.3 | 480.8 | 483.8 | +8 | +1.7% | 158,000 |
| 2009/12/02 | 500 | 500 | 465 | 475.8 | -9.2 | -1.9% | 239,200 |
| 2009/12/01 | 452.5 | 485 | 451.3 | 485 | +45 | +10.2% | 241,600 |
| 2009/11/30 | 437.5 | 447.8 | 437.5 | 440 | ±0 | ±0% | 95,200 |
| 2009/11/27 | 447.5 | 449 | 437.5 | 440 | -14.5 | -3.2% | 111,600 |
| 2009/11/26 | 450.3 | 456.8 | 447.5 | 454.5 | +7 | +1.6% | 75,600 |
| 2009/11/25 | 453 | 462.5 | 447.5 | 447.5 | -12.5 | -2.7% | 92,400 |
| 2009/11/24 | 465.3 | 471.3 | 455 | 460 | -4.5 | -1% | 73,600 |
| 2009/11/20 | 445 | 469.3 | 441.8 | 464.5 | +14.2 | +3.2% | 149,200 |
| 2009/11/19 | 460 | 460 | 430 | 450.3 | -10 | -2.2% | 280,000 |
| 2009/11/18 | 475 | 480 | 457.8 | 460.3 | -21.2 | -4.4% | 227,600 |
| 2009/11/17 | 490 | 494.8 | 475 | 481.5 | -18.5 | -3.7% | 138,800 |
3801～
3850
件表示中 / 5063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 | 86,600円 | +16.6% | -3.5% | 1.96% | 80.19倍 | 0.90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 |
| サカタインクス | 221,100円 | +9.1% | +24.1% | 4.07% | 10.08倍 | 1.00倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| クミアイ化 | 84,400円 | -1.1% | -20.8% | 4.03% | 9.33倍 | 0.68倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＪＣＵ | 392,500円 | +0.5% | -1.1% | 2.09% | 13.22倍 | 2.04倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 未来工業 | 394,500円 | +4.0% | -11.1% | 3.30% | 15.02倍 | 1.21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
