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 |
|---|---|---|---|---|---|---|---|
| 2006/10/17 | 1,137.5 | 1,145 | 1,125 | 1,145 | +7.5 | +0.7% | 382,400 |
| 2006/10/16 | 1,137.5 | 1,147.5 | 1,120 | 1,137.5 | +25 | +2.2% | 822,000 |
| 2006/10/13 | 1,067.5 | 1,115 | 1,067.5 | 1,112.5 | +42.5 | +4% | 992,000 |
| 2006/10/12 | 1,000 | 1,075 | 977.5 | 1,070 | +45 | +4.4% | 911,200 |
| 2006/10/11 | 1,085 | 1,090 | 1,010 | 1,025 | -85 | -7.7% | 1,372,000 |
| 2006/10/10 | 1,112.5 | 1,130 | 1,105 | 1,110 | -40 | -3.5% | 718,400 |
| 2006/10/06 | 1,162.5 | 1,162.5 | 1,140 | 1,150 | -22.5 | -1.9% | 500,000 |
| 2006/10/05 | 1,177.5 | 1,187.5 | 1,162.5 | 1,172.5 | -2.5 | -0.2% | 442,800 |
| 2006/10/04 | 1,197.5 | 1,200 | 1,150 | 1,175 | -25 | -2.1% | 1,157,200 |
| 2006/10/03 | 1,220 | 1,232.5 | 1,197.5 | 1,200 | -40 | -3.2% | 1,130,400 |
| 2006/10/02 | 1,200 | 1,245 | 1,190 | 1,240 | +25 | +2.1% | 1,074,800 |
| 2006/09/29 | 1,220 | 1,222.5 | 1,195 | 1,215 | +2.5 | +0.2% | 565,600 |
| 2006/09/28 | 1,200 | 1,215 | 1,182.5 | 1,212.5 | +22.5 | +1.9% | 715,200 |
| 2006/09/27 | 1,187.5 | 1,197.5 | 1,170 | 1,190 | +5 | +0.4% | 675,200 |
| 2006/09/26 | 1,205 | 1,215 | 1,180 | 1,185 | -15 | -1.3% | 820,800 |
| 2006/09/25 | 1,252.5 | 1,257.5 | 1,187.5 | 1,200 | -60 | -4.8% | 1,365,200 |
| 2006/09/22 | 1,252.5 | 1,287.5 | 1,245 | 1,260 | +17.5 | +1.4% | 2,369,200 |
| 2006/09/21 | 1,262.5 | 1,270 | 1,232.5 | 1,242.5 | -7.5 | -0.6% | 564,400 |
| 2006/09/20 | 1,242.5 | 1,277.5 | 1,235 | 1,250 | +17.5 | +1.4% | 1,638,800 |
| 2006/09/19 | 1,240 | 1,247.5 | 1,225 | 1,232.5 | -5 | -0.4% | 734,000 |
| 2006/09/15 | 1,247.5 | 1,270 | 1,225 | 1,237.5 | -12.5 | -1% | 941,200 |
| 2006/09/14 | 1,240 | 1,277.5 | 1,240 | 1,250 | -2.5 | -0.2% | 1,058,000 |
| 2006/09/13 | 1,300 | 1,315 | 1,240 | 1,252.5 | -37.5 | -2.9% | 1,961,600 |
| 2006/09/12 | 1,272.5 | 1,327.5 | 1,265 | 1,290 | +32.5 | +2.6% | 3,989,200 |
| 2006/09/11 | 1,290 | 1,297.5 | 1,255 | 1,257.5 | -27.5 | -2.1% | 1,929,200 |
| 2006/09/08 | 1,317.5 | 1,327.5 | 1,280 | 1,285 | -50 | -3.7% | 1,882,400 |
| 2006/09/07 | 1,385 | 1,420 | 1,327.5 | 1,335 | +20 | +1.5% | 8,361,200 |
| 2006/09/06 | 1,295 | 1,342.5 | 1,292.5 | 1,315 | +10 | +0.8% | 2,315,200 |
| 2006/09/05 | 1,285 | 1,337.5 | 1,270 | 1,305 | +17.5 | +1.4% | 2,501,600 |
| 2006/09/04 | 1,337.5 | 1,342.5 | 1,272.5 | 1,287.5 | -25 | -1.9% | 2,626,400 |
| 2006/09/01 | 1,197.5 | 1,317.5 | 1,190 | 1,312.5 | +120 | +10.1% | 10,883,200 |
| 2006/08/31 | 1,190 | 1,202.5 | 1,180 | 1,192.5 | -10 | -0.8% | 658,000 |
| 2006/08/30 | 1,237.5 | 1,240 | 1,200 | 1,202.5 | -25 | -2% | 805,600 |
| 2006/08/29 | 1,227.5 | 1,247.5 | 1,217.5 | 1,227.5 | +12.5 | +1% | 954,800 |
| 2006/08/28 | 1,235 | 1,255 | 1,215 | 1,215 | -65 | -5.1% | 1,865,200 |
| 2006/08/25 | 1,312.5 | 1,322.5 | 1,267.5 | 1,280 | -45 | -3.4% | 1,570,400 |
| 2006/08/24 | 1,280 | 1,350 | 1,262.5 | 1,325 | +25 | +1.9% | 2,722,000 |
| 2006/08/23 | 1,342.5 | 1,350 | 1,295 | 1,300 | -45 | -3.3% | 1,793,600 |
| 2006/08/22 | 1,375 | 1,377.5 | 1,325 | 1,345 | -27.5 | -2% | 2,265,600 |
| 2006/08/21 | 1,335 | 1,387.5 | 1,320 | 1,372.5 | +62.5 | +4.8% | 6,231,200 |
| 2006/08/18 | 1,325 | 1,372.5 | 1,292.5 | 1,310 | +55 | +4.4% | 8,248,800 |
| 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 |
4601～
4650
件表示中 / 5059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 | 91,600円 | +16.6% | -3.5% | 1.86% | 84.81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 |
| サカタインクス | 221,000円 | +9.1% | +24.1% | 4.07% | 10.10倍 | 0.97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 |
| クミアイ化 | 82,900円 | -1.1% | -20.8% | 4.10% | 9.16倍 | 0.67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 | 495,500円 | +3.4% | -3.6% | 2.42% | 25.18倍 | 1.57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 |
| トリケミカル | 320,500円 | +37.5% | +4.8% | 1.09% | 20.83倍 | 3.30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。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
