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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 1,175 | 1,190 | 1,170 | 1,180 | +2.5 | +0.2% | 256,400 |
| 2007/01/15 | 1,175 | 1,195 | 1,162.5 | 1,177.5 | +7.5 | +0.6% | 330,400 |
| 2007/01/12 | 1,145 | 1,175 | 1,132.5 | 1,170 | +27.5 | +2.4% | 366,800 |
| 2007/01/11 | 1,157.5 | 1,160 | 1,142.5 | 1,142.5 | -22.5 | -1.9% | 180,800 |
| 2007/01/10 | 1,160 | 1,170 | 1,152.5 | 1,165 | -5 | -0.4% | 275,600 |
| 2007/01/09 | 1,162.5 | 1,182.5 | 1,157.5 | 1,170 | -5 | -0.4% | 240,400 |
| 2007/01/05 | 1,180 | 1,185 | 1,157.5 | 1,175 | -7.5 | -0.6% | 252,400 |
| 2007/01/04 | 1,200 | 1,205 | 1,182.5 | 1,182.5 | -10 | -0.8% | 119,200 |
| 2006/12/29 | 1,162.5 | 1,195 | 1,160 | 1,192.5 | +20 | +1.7% | 192,000 |
| 2006/12/28 | 1,175 | 1,175 | 1,160 | 1,172.5 | -5 | -0.4% | 206,400 |
| 2006/12/27 | 1,177.5 | 1,180 | 1,155 | 1,177.5 | +2.5 | +0.2% | 206,400 |
| 2006/12/26 | 1,167.5 | 1,177.5 | 1,157.5 | 1,175 | -2.5 | -0.2% | 306,800 |
| 2006/12/25 | 1,190 | 1,190 | 1,172.5 | 1,177.5 | -15 | -1.3% | 170,000 |
| 2006/12/22 | 1,200 | 1,200 | 1,180 | 1,192.5 | -7.5 | -0.6% | 249,200 |
| 2006/12/21 | 1,207.5 | 1,217.5 | 1,177.5 | 1,200 | ±0 | ±0% | 519,200 |
| 2006/12/20 | 1,207.5 | 1,230 | 1,172.5 | 1,200 | -2.5 | -0.2% | 1,023,600 |
| 2006/12/19 | 1,195 | 1,210 | 1,162.5 | 1,202.5 | +7.5 | +0.6% | 730,400 |
| 2006/12/18 | 1,155 | 1,200 | 1,155 | 1,195 | +35 | +3% | 779,200 |
| 2006/12/15 | 1,145 | 1,170 | 1,142.5 | 1,160 | +17.5 | +1.5% | 299,200 |
| 2006/12/14 | 1,140 | 1,152.5 | 1,135 | 1,142.5 | -5 | -0.4% | 182,400 |
| 2006/12/13 | 1,147.5 | 1,160 | 1,142.5 | 1,147.5 | -12.5 | -1.1% | 121,600 |
| 2006/12/12 | 1,155 | 1,162.5 | 1,145 | 1,160 | -2.5 | -0.2% | 258,400 |
| 2006/12/11 | 1,172.5 | 1,180 | 1,155 | 1,162.5 | -22.5 | -1.9% | 240,800 |
| 2006/12/08 | 1,185 | 1,185 | 1,170 | 1,185 | +2.5 | +0.2% | 152,000 |
| 2006/12/07 | 1,195 | 1,197.5 | 1,175 | 1,182.5 | ±0 | ±0% | 183,600 |
| 2006/12/06 | 1,185 | 1,197.5 | 1,172.5 | 1,182.5 | +7.5 | +0.6% | 235,200 |
| 2006/12/05 | 1,195 | 1,210 | 1,167.5 | 1,175 | -10 | -0.8% | 555,600 |
| 2006/12/04 | 1,145 | 1,187.5 | 1,142.5 | 1,185 | +15 | +1.3% | 332,800 |
| 2006/12/01 | 1,167.5 | 1,195 | 1,157.5 | 1,170 | +10 | +0.9% | 789,200 |
| 2006/11/30 | 1,117.5 | 1,180 | 1,107.5 | 1,160 | +55 | +5% | 706,400 |
| 2006/11/29 | 1,100 | 1,107.5 | 1,097.5 | 1,105 | +7.5 | +0.7% | 149,600 |
| 2006/11/28 | 1,075 | 1,112.5 | 1,075 | 1,097.5 | +10 | +0.9% | 238,800 |
| 2006/11/27 | 1,065 | 1,092.5 | 1,065 | 1,087.5 | +2.5 | +0.2% | 202,000 |
| 2006/11/24 | 1,070 | 1,095 | 1,065 | 1,085 | ±0 | ±0% | 220,400 |
| 2006/11/22 | 1,052.5 | 1,087.5 | 1,052.5 | 1,085 | +20 | +1.9% | 236,000 |
| 2006/11/21 | 1,102.5 | 1,102.5 | 1,065 | 1,065 | -42.5 | -3.8% | 238,800 |
| 2006/11/20 | 1,085 | 1,117.5 | 1,042.5 | 1,107.5 | -2.5 | -0.2% | 750,400 |
| 2006/11/17 | 1,140 | 1,142.5 | 1,110 | 1,110 | -37.5 | -3.3% | 425,600 |
| 2006/11/16 | 1,165 | 1,175 | 1,135 | 1,147.5 | -37.5 | -3.2% | 406,400 |
| 2006/11/15 | 1,172.5 | 1,200 | 1,157.5 | 1,185 | +50 | +4.4% | 864,400 |
| 2006/11/14 | 1,135 | 1,157.5 | 1,127.5 | 1,135 | +17.5 | +1.6% | 318,000 |
| 2006/11/13 | 1,125 | 1,142.5 | 1,117.5 | 1,117.5 | -10 | -0.9% | 248,000 |
| 2006/11/10 | 1,135 | 1,145 | 1,125 | 1,127.5 | -17.5 | -1.5% | 207,600 |
| 2006/11/09 | 1,122.5 | 1,170 | 1,120 | 1,145 | +20 | +1.8% | 612,000 |
| 2006/11/08 | 1,145 | 1,147.5 | 1,120 | 1,125 | -17.5 | -1.5% | 263,200 |
| 2006/11/07 | 1,137.5 | 1,155 | 1,132.5 | 1,142.5 | +7.5 | +0.7% | 180,400 |
| 2006/11/06 | 1,140 | 1,145 | 1,135 | 1,135 | -25 | -2.2% | 144,000 |
| 2006/11/02 | 1,160 | 1,160 | 1,145 | 1,160 | -7.5 | -0.6% | 162,800 |
| 2006/11/01 | 1,170 | 1,172.5 | 1,155 | 1,167.5 | +5 | +0.4% | 203,200 |
| 2006/10/31 | 1,152.5 | 1,162.5 | 1,142.5 | 1,162.5 | +7.5 | +0.6% | 222,400 |
4501～
4550
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
