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 |
|---|---|---|---|---|---|---|---|
| 2007/03/29 | 1,067.5 | 1,067.5 | 1,045 | 1,050 | -17.5 | -1.6% | 137,600 |
| 2007/03/28 | 1,072.5 | 1,085 | 1,065 | 1,067.5 | -17.5 | -1.6% | 81,200 |
| 2007/03/27 | 1,060 | 1,085 | 1,050 | 1,085 | +35 | +3.3% | 235,200 |
| 2007/03/26 | 1,052.5 | 1,057.5 | 1,047.5 | 1,050 | -7.5 | -0.7% | 126,800 |
| 2007/03/23 | 1,075 | 1,080 | 1,055 | 1,057.5 | -5 | -0.5% | 166,000 |
| 2007/03/22 | 1,062.5 | 1,075 | 1,052.5 | 1,062.5 | -2.5 | -0.2% | 122,400 |
| 2007/03/20 | 1,047.5 | 1,070 | 1,042.5 | 1,065 | +25 | +2.4% | 138,400 |
| 2007/03/19 | 1,042.5 | 1,055 | 1,037.5 | 1,040 | -15 | -1.4% | 214,400 |
| 2007/03/16 | 1,050 | 1,060 | 1,042.5 | 1,055 | -10 | -0.9% | 187,200 |
| 2007/03/15 | 1,062.5 | 1,067.5 | 1,052.5 | 1,065 | +10 | +0.9% | 144,000 |
| 2007/03/14 | 1,052.5 | 1,062.5 | 1,050 | 1,055 | -22.5 | -2.1% | 243,200 |
| 2007/03/13 | 1,097.5 | 1,097.5 | 1,075 | 1,077.5 | -22.5 | -2% | 144,800 |
| 2007/03/12 | 1,105 | 1,112.5 | 1,095 | 1,100 | -7.5 | -0.7% | 138,000 |
| 2007/03/09 | 1,115 | 1,120 | 1,097.5 | 1,107.5 | ±0 | ±0% | 145,600 |
| 2007/03/08 | 1,102.5 | 1,117.5 | 1,095 | 1,107.5 | +17.5 | +1.6% | 258,800 |
| 2007/03/07 | 1,102.5 | 1,110 | 1,075 | 1,090 | -2.5 | -0.2% | 190,800 |
| 2007/03/06 | 1,037.5 | 1,092.5 | 1,035 | 1,092.5 | +52.5 | +5% | 275,200 |
| 2007/03/05 | 1,092.5 | 1,092.5 | 1,037.5 | 1,040 | -65 | -5.9% | 377,600 |
| 2007/03/02 | 1,107.5 | 1,122.5 | 1,105 | 1,105 | -27.5 | -2.4% | 236,000 |
| 2007/03/01 | 1,142.5 | 1,145 | 1,112.5 | 1,132.5 | -5 | -0.4% | 279,600 |
| 2007/02/28 | 1,082.5 | 1,137.5 | 1,082.5 | 1,137.5 | -20 | -1.7% | 499,600 |
| 2007/02/27 | 1,165 | 1,167.5 | 1,155 | 1,157.5 | -10 | -0.9% | 154,400 |
| 2007/02/26 | 1,180 | 1,192.5 | 1,157.5 | 1,167.5 | -15 | -1.3% | 259,200 |
| 2007/02/23 | 1,187.5 | 1,205 | 1,170 | 1,182.5 | ±0 | ±0% | 518,000 |
| 2007/02/22 | 1,150 | 1,195 | 1,150 | 1,182.5 | +22.5 | +1.9% | 455,200 |
| 2007/02/21 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 118,800 |
| 2007/02/20 | 1,155 | 1,165 | 1,145 | 1,160 | +10 | +0.9% | 133,200 |
| 2007/02/19 | 1,157.5 | 1,160 | 1,145 | 1,150 | -2.5 | -0.2% | 109,600 |
| 2007/02/16 | 1,157.5 | 1,170 | 1,147.5 | 1,152.5 | -12.5 | -1.1% | 160,400 |
| 2007/02/15 | 1,165 | 1,175 | 1,157.5 | 1,165 | -12.5 | -1.1% | 128,400 |
| 2007/02/14 | 1,145 | 1,177.5 | 1,140 | 1,177.5 | +35 | +3.1% | 205,600 |
| 2007/02/13 | 1,145 | 1,152.5 | 1,140 | 1,142.5 | -7.5 | -0.7% | 144,800 |
| 2007/02/09 | 1,137.5 | 1,155 | 1,135 | 1,150 | +2.5 | +0.2% | 203,600 |
| 2007/02/08 | 1,167.5 | 1,167.5 | 1,140 | 1,147.5 | -20 | -1.7% | 372,400 |
| 2007/02/07 | 1,172.5 | 1,177.5 | 1,162.5 | 1,167.5 | -5 | -0.4% | 295,600 |
| 2007/02/06 | 1,170 | 1,177.5 | 1,165 | 1,172.5 | -5 | -0.4% | 146,400 |
| 2007/02/05 | 1,172.5 | 1,180 | 1,165 | 1,177.5 | +5 | +0.4% | 178,000 |
| 2007/02/02 | 1,175 | 1,190 | 1,165 | 1,172.5 | -27.5 | -2.3% | 633,200 |
| 2007/02/01 | 1,220 | 1,225 | 1,185 | 1,200 | ±0 | ±0% | 419,600 |
| 2007/01/31 | 1,222.5 | 1,222.5 | 1,187.5 | 1,200 | -15 | -1.2% | 260,800 |
| 2007/01/30 | 1,262.5 | 1,267.5 | 1,202.5 | 1,215 | -35 | -2.8% | 415,600 |
| 2007/01/29 | 1,225 | 1,262.5 | 1,222.5 | 1,250 | +22.5 | +1.8% | 368,800 |
| 2007/01/26 | 1,215 | 1,232.5 | 1,212.5 | 1,227.5 | ±0 | ±0% | 385,600 |
| 2007/01/25 | 1,247.5 | 1,255 | 1,227.5 | 1,227.5 | -27.5 | -2.2% | 459,200 |
| 2007/01/24 | 1,280 | 1,282.5 | 1,245 | 1,255 | -20 | -1.6% | 483,200 |
| 2007/01/23 | 1,297.5 | 1,337.5 | 1,267.5 | 1,275 | +15 | +1.2% | 1,748,400 |
| 2007/01/22 | 1,295 | 1,297.5 | 1,245 | 1,260 | -45 | -3.4% | 970,400 |
| 2007/01/19 | 1,235 | 1,305 | 1,217.5 | 1,305 | +82.5 | +6.7% | 3,123,600 |
| 2007/01/18 | 1,195 | 1,225 | 1,192.5 | 1,222.5 | +27.5 | +2.3% | 716,800 |
| 2007/01/17 | 1,180 | 1,205 | 1,167.5 | 1,195 | +15 | +1.3% | 398,000 |
4451～
4500
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
