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 |
|---|---|---|---|---|---|---|---|
| 2007/06/12 | 987.5 | 987.5 | 967.5 | 972.5 | -20 | -2% | 176,400 |
| 2007/06/11 | 1,002.5 | 1,002.5 | 987.5 | 992.5 | -10 | -1% | 156,800 |
| 2007/06/08 | 992.5 | 1,002.5 | 990 | 1,002.5 | -2.5 | -0.2% | 118,400 |
| 2007/06/07 | 992.5 | 1,007.5 | 987.5 | 1,005 | +2.5 | +0.2% | 156,800 |
| 2007/06/06 | 987.5 | 1,007.5 | 980 | 1,002.5 | +7.5 | +0.8% | 201,200 |
| 2007/06/05 | 987.5 | 997.5 | 975 | 995 | -2.5 | -0.3% | 164,800 |
| 2007/06/04 | 1,020 | 1,020 | 987.5 | 997.5 | -12.5 | -1.2% | 268,000 |
| 2007/06/01 | 1,010 | 1,012.5 | 995 | 1,010 | ±0 | ±0% | 186,400 |
| 2007/05/31 | 1,020 | 1,022.5 | 992.5 | 1,010 | +15 | +1.5% | 299,200 |
| 2007/05/30 | 1,002.5 | 1,005 | 987.5 | 995 | -10 | -1% | 154,000 |
| 2007/05/29 | 987.5 | 1,005 | 980 | 1,005 | +15 | +1.5% | 152,000 |
| 2007/05/28 | 985 | 1,000 | 977.5 | 990 | ±0 | ±0% | 138,000 |
| 2007/05/25 | 970 | 990 | 962.5 | 990 | +5 | +0.5% | 109,600 |
| 2007/05/24 | 997.5 | 1,000 | 975 | 985 | -15 | -1.5% | 107,600 |
| 2007/05/23 | 977.5 | 1,007.5 | 975 | 1,000 | +25 | +2.6% | 247,200 |
| 2007/05/22 | 957.5 | 982.5 | 950 | 975 | +17.5 | +1.8% | 171,200 |
| 2007/05/21 | 942.5 | 962.5 | 932.5 | 957.5 | +15 | +1.6% | 232,000 |
| 2007/05/18 | 957.5 | 967.5 | 940 | 942.5 | -45 | -4.6% | 592,800 |
| 2007/05/17 | 1,002.5 | 1,012.5 | 975 | 987.5 | -25 | -2.5% | 435,600 |
| 2007/05/16 | 1,007.5 | 1,027.5 | 1,007.5 | 1,012.5 | -45 | -4.3% | 248,400 |
| 2007/05/15 | 1,002.5 | 1,057.5 | 997.5 | 1,057.5 | +55 | +5.5% | 339,600 |
| 2007/05/14 | 1,015 | 1,025 | 1,002.5 | 1,002.5 | -12.5 | -1.2% | 137,600 |
| 2007/05/11 | 1,002.5 | 1,017.5 | 1,000 | 1,015 | -5 | -0.5% | 158,800 |
| 2007/05/10 | 1,037.5 | 1,037.5 | 1,015 | 1,020 | -12.5 | -1.2% | 155,600 |
| 2007/05/09 | 1,050 | 1,050 | 1,027.5 | 1,032.5 | -17.5 | -1.7% | 179,200 |
| 2007/05/08 | 1,065 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 172,000 |
| 2007/05/07 | 1,070 | 1,070 | 1,055 | 1,055 | -7.5 | -0.7% | 136,000 |
| 2007/05/02 | 1,060 | 1,062.5 | 1,047.5 | 1,062.5 | -10 | -0.9% | 205,600 |
| 2007/05/01 | 1,062.5 | 1,072.5 | 1,045 | 1,072.5 | -2.5 | -0.2% | 264,400 |
| 2007/04/27 | 1,095 | 1,112.5 | 1,060 | 1,075 | +55 | +5.4% | 1,079,200 |
| 2007/04/26 | 1,045 | 1,045 | 1,007.5 | 1,020 | -15 | -1.4% | 277,600 |
| 2007/04/25 | 1,127.5 | 1,137.5 | 1,007.5 | 1,035 | -30 | -2.8% | 1,609,600 |
| 2007/04/24 | 1,065 | 1,065 | 1,065 | 1,065 | +125 | +13.3% | 56,000 |
| 2007/04/23 | 957.5 | 965 | 935 | 940 | -27.5 | -2.8% | 289,600 |
| 2007/04/20 | 990 | 997.5 | 960 | 967.5 | -22.5 | -2.3% | 246,000 |
| 2007/04/19 | 992.5 | 1,000 | 987.5 | 990 | -15 | -1.5% | 231,600 |
| 2007/04/18 | 997.5 | 1,010 | 995 | 1,005 | -12.5 | -1.2% | 153,600 |
| 2007/04/17 | 1,005 | 1,020 | 987.5 | 1,017.5 | +10 | +1% | 186,800 |
| 2007/04/16 | 1,025 | 1,025 | 1,007.5 | 1,007.5 | -17.5 | -1.7% | 215,200 |
| 2007/04/13 | 1,030 | 1,032.5 | 1,017.5 | 1,025 | -2.5 | -0.2% | 62,800 |
| 2007/04/12 | 1,025 | 1,032.5 | 1,012.5 | 1,027.5 | -2.5 | -0.2% | 194,400 |
| 2007/04/11 | 1,037.5 | 1,040 | 1,025 | 1,030 | -7.5 | -0.7% | 192,400 |
| 2007/04/10 | 1,042.5 | 1,045 | 1,032.5 | 1,037.5 | -5 | -0.5% | 199,600 |
| 2007/04/09 | 1,055 | 1,055 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 114,800 |
| 2007/04/06 | 1,062.5 | 1,065 | 1,045 | 1,050 | -10 | -0.9% | 178,000 |
| 2007/04/05 | 1,057.5 | 1,085 | 1,052.5 | 1,060 | +5 | +0.5% | 314,400 |
| 2007/04/04 | 1,055 | 1,062.5 | 1,050 | 1,055 | ±0 | ±0% | 98,400 |
| 2007/04/03 | 1,052.5 | 1,065 | 1,045 | 1,055 | ±0 | ±0% | 92,800 |
| 2007/04/02 | 1,047.5 | 1,060 | 1,045 | 1,055 | -2.5 | -0.2% | 127,600 |
| 2007/03/30 | 1,050 | 1,060 | 1,047.5 | 1,057.5 | +7.5 | +0.7% | 143,200 |
4401～
4450
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 | 78,600円 | +16.6% | -3.5% | 2.16% | 72.78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 | 196,600円 | +9.1% | +24.1% | 4.58% | 9.01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 | 256,200円 | +6.4% | +15.3% | 4.10% | 9.13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 | 279,500円 | +37.5% | +4.8% | 1.25% | 18.17倍 | 2.88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 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21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
