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 |
|---|---|---|---|---|---|---|---|
| 2009/04/13 | 537.5 | 540.8 | 523 | 526.3 | -31.2 | -5.6% | 372,000 |
| 2009/04/10 | 634.3 | 634.3 | 552.5 | 557.5 | +23.2 | +4.3% | 1,589,200 |
| 2009/04/09 | 534.3 | 534.3 | 534.3 | 534.3 | +75 | +16.3% | 80,000 |
| 2009/04/08 | 467.5 | 467.5 | 458.8 | 459.3 | -9.5 | -2% | 60,000 |
| 2009/04/07 | 457.5 | 470 | 457.5 | 468.8 | +11.8 | +2.6% | 104,000 |
| 2009/04/06 | 452.8 | 457.5 | 452.5 | 457 | +4.5 | +1% | 82,400 |
| 2009/04/03 | 453.5 | 454.8 | 450 | 452.5 | +4.5 | +1% | 104,000 |
| 2009/04/02 | 446.5 | 450.5 | 446.5 | 448 | -2.5 | -0.6% | 58,800 |
| 2009/04/01 | 449.3 | 452 | 445.5 | 450.5 | +5.5 | +1.2% | 39,200 |
| 2009/03/31 | 450 | 450 | 445 | 445 | -5.5 | -1.2% | 73,200 |
| 2009/03/30 | 450.8 | 454.8 | 450 | 450.5 | ±0 | ±0% | 59,200 |
| 2009/03/27 | 448.8 | 453.8 | 448.8 | 450.5 | +1.2 | +0.3% | 75,600 |
| 2009/03/26 | 447.5 | 449.8 | 442.8 | 449.3 | +3.8 | +0.9% | 62,400 |
| 2009/03/25 | 449.8 | 451.3 | 445 | 445.5 | -2.8 | -0.6% | 77,600 |
| 2009/03/24 | 447.5 | 448.8 | 442.3 | 448.3 | +5 | +1.1% | 56,800 |
| 2009/03/23 | 445 | 446.8 | 443.3 | 443.3 | -3.5 | -0.8% | 73,600 |
| 2009/03/19 | 443.8 | 452 | 443 | 446.8 | +1.8 | +0.4% | 45,200 |
| 2009/03/18 | 455.5 | 458.5 | 443.3 | 445 | -9.5 | -2.1% | 122,800 |
| 2009/03/17 | 445.5 | 455.8 | 445.5 | 454.5 | +3 | +0.7% | 66,000 |
| 2009/03/16 | 441.3 | 451.5 | 440 | 451.5 | +10.2 | +2.3% | 66,800 |
| 2009/03/13 | 438 | 441.3 | 435.3 | 441.3 | +6.8 | +1.6% | 74,000 |
| 2009/03/12 | 443.8 | 445 | 432.5 | 434.5 | -7.3 | -1.7% | 84,000 |
| 2009/03/11 | 450 | 450.3 | 441.8 | 441.8 | -7 | -1.6% | 62,400 |
| 2009/03/10 | 453.8 | 455 | 441.5 | 448.8 | +8.3 | +1.9% | 75,200 |
| 2009/03/09 | 444 | 446.3 | 440.5 | 440.5 | -1.5 | -0.3% | 56,800 |
| 2009/03/06 | 442.5 | 447 | 440.8 | 442 | -8 | -1.8% | 64,400 |
| 2009/03/05 | 477.5 | 479.5 | 450 | 450 | -29.5 | -6.2% | 206,400 |
| 2009/03/04 | 470 | 484.8 | 456.5 | 479.5 | +43 | +9.9% | 395,600 |
| 2009/03/03 | 426.3 | 437.5 | 425 | 436.5 | +2.7 | +0.6% | 51,600 |
| 2009/03/02 | 436.3 | 436.8 | 432.5 | 433.8 | -9.5 | -2.1% | 42,800 |
| 2009/02/27 | 439.3 | 443.8 | 437.5 | 443.3 | -1 | -0.2% | 90,000 |
| 2009/02/26 | 437.8 | 444.3 | 437.8 | 444.3 | +2 | +0.5% | 43,600 |
| 2009/02/25 | 442.8 | 442.8 | 439 | 442.3 | +7 | +1.6% | 42,400 |
| 2009/02/24 | 433.5 | 438.5 | 433.5 | 435.3 | -5.7 | -1.3% | 74,400 |
| 2009/02/23 | 444.5 | 444.5 | 435 | 441 | -4 | -0.9% | 73,600 |
| 2009/02/20 | 446.8 | 446.8 | 442.8 | 445 | -2.5 | -0.6% | 65,600 |
| 2009/02/19 | 452.8 | 453.8 | 447.5 | 447.5 | -3.8 | -0.8% | 51,600 |
| 2009/02/18 | 442.3 | 451.3 | 441.5 | 451.3 | +1.5 | +0.3% | 77,200 |
| 2009/02/17 | 440.3 | 452.3 | 440.3 | 449.8 | +4.3 | +1% | 76,800 |
| 2009/02/16 | 457.5 | 457.5 | 441.3 | 445.5 | -8.3 | -1.8% | 129,600 |
| 2009/02/13 | 458.3 | 458.3 | 447.3 | 453.8 | -4.5 | -1% | 115,600 |
| 2009/02/12 | 446.3 | 465 | 443.8 | 458.3 | +14.8 | +3.3% | 164,400 |
| 2009/02/10 | 452.3 | 454.5 | 441.3 | 443.5 | -9.5 | -2.1% | 126,800 |
| 2009/02/09 | 454 | 463.8 | 452.5 | 453 | -4.8 | -1% | 112,800 |
| 2009/02/06 | 460.3 | 468.8 | 455.8 | 457.8 | -5 | -1.1% | 108,000 |
| 2009/02/05 | 468.5 | 475 | 462.8 | 462.8 | -16.7 | -3.5% | 115,600 |
| 2009/02/04 | 468.8 | 481.3 | 468.8 | 479.5 | +4.7 | +1% | 79,600 |
| 2009/02/03 | 484.3 | 484.3 | 470 | 474.8 | +13 | +2.8% | 157,600 |
| 2009/02/02 | 485 | 502.5 | 458.8 | 461.8 | -18.2 | -3.8% | 194,000 |
| 2009/01/30 | 470 | 493.8 | 460 | 480 | ±0 | ±0% | 259,600 |
3951～
4000
件表示中 / 5018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 | 78,800円 | +16.6% | -3.5% | 2.16% | 72.97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 |
| サカタインクス | 196,200円 | +9.1% | +24.1% | 4.59% | 8.99倍 | 0.87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 |
| ＫＨネオケム | 256,600円 | +6.4% | +15.3% | 4.09% | 9.14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 | 277,700円 | +37.5% | +4.8% | 1.26% | 18.05倍 | 2.86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 | 346,000円 | +4.0% | -11.1% | 3.76% | 13.17倍 | 1.06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
