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 |
|---|---|---|---|---|---|---|---|
| 2009/01/20 | 450.8 | 455 | 442 | 450 | -5.8 | -1.3% | 68,000 |
| 2009/01/19 | 457.5 | 457.5 | 450.5 | 455.8 | +0.8 | +0.2% | 73,600 |
| 2009/01/16 | 442 | 455 | 442 | 455 | +10.2 | +2.3% | 60,000 |
| 2009/01/15 | 449.5 | 449.5 | 438.8 | 444.8 | -10 | -2.2% | 77,600 |
| 2009/01/14 | 447.5 | 454.8 | 442 | 454.8 | +4.8 | +1.1% | 54,400 |
| 2009/01/13 | 454.3 | 455 | 447.5 | 450 | -11.8 | -2.6% | 63,200 |
| 2009/01/09 | 456 | 462.5 | 453.8 | 461.8 | +1.8 | +0.4% | 154,000 |
| 2009/01/08 | 456.3 | 462.3 | 453.8 | 460 | -2.3 | -0.5% | 84,400 |
| 2009/01/07 | 460.5 | 468 | 451.3 | 462.3 | +1.8 | +0.4% | 292,400 |
| 2009/01/06 | 446.3 | 465.3 | 443.8 | 460.5 | +18.5 | +4.2% | 206,000 |
| 2009/01/05 | 442.5 | 446.8 | 442 | 442 | -1.3 | -0.3% | 51,200 |
| 2008/12/30 | 442 | 443.3 | 437.8 | 443.3 | +0.8 | +0.2% | 54,000 |
| 2008/12/29 | 441.8 | 442.5 | 431.3 | 442.5 | +3 | +0.7% | 97,200 |
| 2008/12/26 | 437.5 | 442.3 | 429.3 | 439.5 | +7.5 | +1.7% | 179,600 |
| 2008/12/25 | 445 | 445 | 427.5 | 432 | -5.5 | -1.3% | 148,000 |
| 2008/12/24 | 450 | 450 | 434.3 | 437.5 | -14.5 | -3.2% | 123,200 |
| 2008/12/22 | 450 | 457.5 | 449.8 | 452 | -5.3 | -1.2% | 47,200 |
| 2008/12/19 | 454.5 | 457.3 | 449.8 | 457.3 | -4.7 | -1% | 85,200 |
| 2008/12/18 | 458.8 | 466 | 452.8 | 462 | -4.3 | -0.9% | 85,200 |
| 2008/12/17 | 469.8 | 469.8 | 447.5 | 466.3 | +7.5 | +1.6% | 142,800 |
| 2008/12/16 | 452.8 | 471.3 | 452.5 | 458.8 | +9 | +2% | 258,000 |
| 2008/12/15 | 437.5 | 450 | 437.5 | 449.8 | +5.8 | +1.3% | 75,200 |
| 2008/12/12 | 448.5 | 450 | 430 | 444 | -6.5 | -1.4% | 98,000 |
| 2008/12/11 | 447.3 | 452.5 | 440.5 | 450.5 | +5.2 | +1.2% | 33,200 |
| 2008/12/10 | 452.5 | 454.5 | 441.5 | 445.3 | -1.5 | -0.3% | 100,400 |
| 2008/12/09 | 438.8 | 455 | 430.8 | 446.8 | +9.8 | +2.2% | 169,200 |
| 2008/12/08 | 437.5 | 437.5 | 428 | 437 | +7.2 | +1.7% | 88,800 |
| 2008/12/05 | 425 | 431 | 416.5 | 429.8 | +4.5 | +1.1% | 73,200 |
| 2008/12/04 | 450 | 450 | 425.3 | 425.3 | -7.7 | -1.8% | 106,800 |
| 2008/12/03 | 449.3 | 449.3 | 430 | 433 | -6 | -1.4% | 62,800 |
| 2008/12/02 | 444.3 | 444.5 | 429.3 | 439 | -8.5 | -1.9% | 81,600 |
| 2008/12/01 | 458 | 461.8 | 446 | 447.5 | -10 | -2.2% | 40,400 |
| 2008/11/28 | 437 | 457.5 | 428.8 | 457.5 | +22.5 | +5.2% | 122,400 |
| 2008/11/27 | 438.3 | 440 | 435 | 435 | +4.2 | +1% | 55,600 |
| 2008/11/26 | 428 | 434.3 | 427.5 | 430.8 | -4.7 | -1.1% | 43,200 |
| 2008/11/25 | 437.5 | 442.8 | 430 | 435.5 | +8 | +1.9% | 102,000 |
| 2008/11/21 | 412 | 428.5 | 400.3 | 427.5 | +3.7 | +0.9% | 178,800 |
| 2008/11/20 | 423.8 | 428.5 | 417.5 | 423.8 | -14 | -3.2% | 114,000 |
| 2008/11/19 | 450 | 452.3 | 432.5 | 437.8 | -4.7 | -1.1% | 67,600 |
| 2008/11/18 | 447.8 | 453.8 | 438.5 | 442.5 | -2.5 | -0.6% | 63,200 |
| 2008/11/17 | 437 | 457.5 | 434.8 | 445 | +8.5 | +1.9% | 92,400 |
| 2008/11/14 | 447 | 452.5 | 434.3 | 436.5 | +2.7 | +0.6% | 88,800 |
| 2008/11/13 | 430 | 442.3 | 427.5 | 433.8 | -11.2 | -2.5% | 113,200 |
| 2008/11/12 | 429.3 | 457.5 | 426.5 | 445 | +0.7 | +0.2% | 129,200 |
| 2008/11/11 | 457.8 | 458.8 | 444.3 | 444.3 | -15.7 | -3.4% | 121,200 |
| 2008/11/10 | 460 | 465 | 453.8 | 460 | +6.7 | +1.5% | 124,400 |
| 2008/11/07 | 429 | 454.3 | 427.8 | 453.3 | +1.8 | +0.4% | 121,600 |
| 2008/11/06 | 453.8 | 460 | 449.3 | 451.5 | -24.8 | -5.2% | 181,200 |
| 2008/11/05 | 477.5 | 486.5 | 472 | 476.3 | +15.3 | +3.3% | 180,000 |
| 2008/11/04 | 452.3 | 462.5 | 452.3 | 461 | +16.2 | +3.6% | 192,400 |
4051～
4100
件表示中 / 5061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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95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 | 84,400円 | -1.1% | -20.8% | 4.03% | 9.32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 |
| アース製薬 | 505,000円 | +3.4% | -3.6% | 2.38% | 25.66倍 | 1.60倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| ＫＨネオケム | 275,200円 | +6.4% | +15.3% | 3.82% | 9.72倍 | 1.43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 |
| 未来工業 | 396,000円 | +4.0% | -11.1% | 3.28% | 15.08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
