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 |
|---|---|---|---|---|---|---|---|
| 2006/08/17 | 1,267.5 | 1,327.5 | 1,237.5 | 1,255 | -30 | -2.3% | 5,582,000 |
| 2006/08/16 | 1,165 | 1,285 | 1,162.5 | 1,285 | +125 | +10.8% | 5,178,800 |
| 2006/08/15 | 1,172.5 | 1,175 | 1,152.5 | 1,160 | -12.5 | -1.1% | 573,600 |
| 2006/08/14 | 1,135 | 1,177.5 | 1,130 | 1,172.5 | +35 | +3.1% | 696,400 |
| 2006/08/11 | 1,140 | 1,147.5 | 1,130 | 1,137.5 | -10 | -0.9% | 380,400 |
| 2006/08/10 | 1,152.5 | 1,160 | 1,135 | 1,147.5 | -15 | -1.3% | 536,800 |
| 2006/08/09 | 1,157.5 | 1,180 | 1,147.5 | 1,162.5 | -17.5 | -1.5% | 708,800 |
| 2006/08/08 | 1,102.5 | 1,192.5 | 1,085 | 1,180 | +75 | +6.8% | 2,124,800 |
| 2006/08/07 | 1,140 | 1,142.5 | 1,102.5 | 1,105 | -37.5 | -3.3% | 845,600 |
| 2006/08/04 | 1,147.5 | 1,152.5 | 1,130 | 1,142.5 | -12.5 | -1.1% | 797,600 |
| 2006/08/03 | 1,175 | 1,182.5 | 1,142.5 | 1,155 | -7.5 | -0.6% | 821,600 |
| 2006/08/02 | 1,152.5 | 1,172.5 | 1,150 | 1,162.5 | -15 | -1.3% | 1,255,600 |
| 2006/08/01 | 1,177.5 | 1,207.5 | 1,172.5 | 1,177.5 | -25 | -2.1% | 1,083,200 |
| 2006/07/31 | 1,187.5 | 1,222.5 | 1,177.5 | 1,202.5 | +5 | +0.4% | 1,610,400 |
| 2006/07/28 | 1,217.5 | 1,220 | 1,182.5 | 1,197.5 | -32.5 | -2.6% | 2,056,400 |
| 2006/07/27 | 1,272.5 | 1,312.5 | 1,225 | 1,230 | ±0 | ±0% | 5,954,400 |
| 2006/07/26 | 1,192.5 | 1,230 | 1,167.5 | 1,230 | +125 | +11.3% | 3,325,200 |
| 2006/07/25 | 1,152.5 | 1,157.5 | 1,095 | 1,105 | -22.5 | -2% | 852,000 |
| 2006/07/24 | 1,132.5 | 1,145 | 1,082.5 | 1,127.5 | -25 | -2.2% | 1,250,400 |
| 2006/07/21 | 1,145 | 1,175 | 1,140 | 1,152.5 | -42.5 | -3.6% | 1,038,000 |
| 2006/07/20 | 1,190 | 1,210 | 1,180 | 1,195 | +67.5 | +6% | 1,604,400 |
| 2006/07/19 | 1,092.5 | 1,155 | 1,065 | 1,127.5 | +22.5 | +2% | 2,181,200 |
| 2006/07/18 | 1,252.5 | 1,252.5 | 1,097.5 | 1,105 | -150 | -12% | 2,250,000 |
| 2006/07/14 | 1,255 | 1,290 | 1,230 | 1,255 | -12.5 | -1% | 1,537,200 |
| 2006/07/13 | 1,277.5 | 1,310 | 1,255 | 1,267.5 | -35 | -2.7% | 1,523,600 |
| 2006/07/12 | 1,375 | 1,375 | 1,300 | 1,302.5 | -52.5 | -3.9% | 1,718,000 |
| 2006/07/11 | 1,410 | 1,425 | 1,335 | 1,355 | -47.5 | -3.4% | 2,078,000 |
| 2006/07/10 | 1,372.5 | 1,422.5 | 1,370 | 1,402.5 | +22.5 | +1.6% | 3,166,000 |
| 2006/07/07 | 1,417.5 | 1,470 | 1,370 | 1,380 | +25 | +1.8% | 8,577,600 |
| 2006/07/06 | 1,380 | 1,405 | 1,352.5 | 1,355 | -27.5 | -2% | 2,242,800 |
| 2006/07/05 | 1,380 | 1,425 | 1,370 | 1,382.5 | -22.5 | -1.6% | 4,690,000 |
| 2006/07/04 | 1,430 | 1,447.5 | 1,387.5 | 1,405 | -27.5 | -1.9% | 3,916,400 |
| 2006/07/03 | 1,462.5 | 1,480 | 1,425 | 1,432.5 | -12.5 | -0.9% | 4,955,600 |
| 2006/06/30 | 1,400 | 1,487.5 | 1,360 | 1,445 | +72.5 | +5.3% | 11,858,800 |
| 2006/06/29 | 1,350 | 1,375 | 1,325 | 1,372.5 | +47.5 | +3.6% | 2,391,600 |
| 2006/06/28 | 1,352.5 | 1,382.5 | 1,320 | 1,325 | -52.5 | -3.8% | 3,194,000 |
| 2006/06/27 | 1,317.5 | 1,382.5 | 1,255 | 1,377.5 | +72.5 | +5.6% | 5,185,200 |
| 2006/06/26 | 1,365 | 1,395 | 1,277.5 | 1,305 | -110 | -7.8% | 4,607,200 |
| 2006/06/23 | 1,437.5 | 1,507.5 | 1,397.5 | 1,415 | -22.5 | -1.6% | 5,385,600 |
| 2006/06/22 | 1,472.5 | 1,520 | 1,410 | 1,437.5 | +2.5 | +0.2% | 6,036,400 |
| 2006/06/21 | 1,487.5 | 1,630 | 1,380 | 1,435 | -75 | -5% | 22,555,600 |
| 2006/06/20 | 1,382.5 | 1,510 | 1,355 | 1,510 | +250 | +19.8% | 18,767,600 |
| 2006/06/19 | 1,275 | 1,322.5 | 1,225 | 1,260 | -42.5 | -3.3% | 3,090,800 |
| 2006/06/16 | 1,387.5 | 1,392.5 | 1,277.5 | 1,302.5 | -60 | -4.4% | 4,160,400 |
| 2006/06/15 | 1,357.5 | 1,400 | 1,342.5 | 1,362.5 | +45 | +3.4% | 7,191,600 |
| 2006/06/14 | 1,255 | 1,317.5 | 1,235 | 1,317.5 | +112.5 | +9.3% | 5,922,400 |
| 2006/06/13 | 1,250 | 1,390 | 1,155 | 1,205 | -45 | -3.6% | 13,827,600 |
| 2006/06/12 | 1,150 | 1,250 | 1,137.5 | 1,250 | +125 | +11.1% | 5,512,400 |
| 2006/06/09 | 1,170 | 1,202.5 | 1,115 | 1,125 | -10 | -0.9% | 5,467,600 |
| 2006/06/08 | 1,072.5 | 1,137.5 | 1,045 | 1,135 | +87.5 | +8.4% | 6,589,200 |
4601～
4650
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
