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 |
|---|---|---|---|---|---|---|---|
| 2006/01/12 | 1,052.5 | 1,065 | 1,047.5 | 1,062.5 | +15 | +1.4% | 548,400 |
| 2006/01/11 | 1,052.5 | 1,057.5 | 1,045 | 1,047.5 | -2.5 | -0.2% | 377,200 |
| 2006/01/10 | 1,062.5 | 1,062.5 | 1,047.5 | 1,050 | -7.5 | -0.7% | 488,800 |
| 2006/01/06 | 1,065 | 1,065 | 1,052.5 | 1,057.5 | -2.5 | -0.2% | 455,600 |
| 2006/01/05 | 1,060 | 1,065 | 1,057.5 | 1,060 | ±0 | ±0% | 296,800 |
| 2006/01/04 | 1,062.5 | 1,062.5 | 1,055 | 1,060 | +2.5 | +0.2% | 144,000 |
| 2005/12/30 | 1,062.5 | 1,062.5 | 1,055 | 1,057.5 | -5 | -0.5% | 150,000 |
| 2005/12/29 | 1,070 | 1,082.5 | 1,060 | 1,062.5 | +5 | +0.5% | 707,200 |
| 2005/12/28 | 1,055 | 1,062.5 | 1,050 | 1,057.5 | +5 | +0.5% | 351,600 |
| 2005/12/27 | 1,055 | 1,062.5 | 1,050 | 1,052.5 | +2.5 | +0.2% | 568,800 |
| 2005/12/26 | 1,067.5 | 1,070 | 1,050 | 1,050 | -5 | -0.5% | 850,000 |
| 2005/12/22 | 1,062.5 | 1,090 | 1,055 | 1,055 | +5 | +0.5% | 864,000 |
| 2005/12/21 | 1,052.5 | 1,060 | 1,047.5 | 1,050 | -7.5 | -0.7% | 408,000 |
| 2005/12/20 | 1,062.5 | 1,062.5 | 1,045 | 1,057.5 | -5 | -0.5% | 662,800 |
| 2005/12/19 | 1,102.5 | 1,107.5 | 1,060 | 1,062.5 | -27.5 | -2.5% | 528,400 |
| 2005/12/16 | 1,085 | 1,107.5 | 1,065 | 1,090 | +30 | +2.8% | 1,852,800 |
| 2005/12/15 | 1,050 | 1,082.5 | 1,047.5 | 1,060 | +15 | +1.4% | 1,040,400 |
| 2005/12/14 | 1,055 | 1,055 | 1,042.5 | 1,045 | -5 | -0.5% | 259,600 |
| 2005/12/13 | 1,052.5 | 1,060 | 1,042.5 | 1,050 | ±0 | ±0% | 546,800 |
| 2005/12/12 | 1,055 | 1,055 | 1,045 | 1,050 | -5 | -0.5% | 267,200 |
| 2005/12/09 | 1,062.5 | 1,062.5 | 1,050 | 1,055 | -12.5 | -1.2% | 169,600 |
| 2005/12/08 | 1,047.5 | 1,070 | 1,047.5 | 1,067.5 | +22.5 | +2.2% | 343,600 |
| 2005/12/07 | 1,050 | 1,050 | 1,040 | 1,045 | -7.5 | -0.7% | 217,200 |
| 2005/12/06 | 1,047.5 | 1,057.5 | 1,047.5 | 1,052.5 | ±0 | ±0% | 197,600 |
| 2005/12/05 | 1,050 | 1,062.5 | 1,042.5 | 1,052.5 | -2.5 | -0.2% | 323,200 |
| 2005/12/02 | 1,070 | 1,070 | 1,047.5 | 1,055 | -10 | -0.9% | 387,200 |
| 2005/12/01 | 1,072.5 | 1,072.5 | 1,065 | 1,065 | -10 | -0.9% | 118,400 |
| 2005/11/30 | 1,070 | 1,075 | 1,065 | 1,075 | +5 | +0.5% | 132,000 |
| 2005/11/29 | 1,062.5 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 134,800 |
| 2005/11/28 | 1,072.5 | 1,072.5 | 1,062.5 | 1,070 | +2.5 | +0.2% | 155,600 |
| 2005/11/25 | 1,070 | 1,075 | 1,065 | 1,067.5 | -2.5 | -0.2% | 86,400 |
| 2005/11/24 | 1,077.5 | 1,082.5 | 1,070 | 1,070 | -7.5 | -0.7% | 142,400 |
| 2005/11/22 | 1,080 | 1,085 | 1,075 | 1,077.5 | +10 | +0.9% | 300,800 |
| 2005/11/21 | 1,070 | 1,077.5 | 1,067.5 | 1,067.5 | -2.5 | -0.2% | 222,800 |
| 2005/11/18 | 1,070 | 1,077.5 | 1,067.5 | 1,070 | -2.5 | -0.2% | 189,200 |
| 2005/11/17 | 1,065 | 1,080 | 1,062.5 | 1,072.5 | -17.5 | -1.6% | 339,200 |
| 2005/11/16 | 1,092.5 | 1,097.5 | 1,082.5 | 1,090 | +10 | +0.9% | 119,600 |
| 2005/11/15 | 1,090 | 1,092.5 | 1,077.5 | 1,080 | -17.5 | -1.6% | 124,400 |
| 2005/11/14 | 1,112.5 | 1,112.5 | 1,092.5 | 1,097.5 | -12.5 | -1.1% | 106,400 |
| 2005/11/11 | 1,107.5 | 1,120 | 1,102.5 | 1,110 | -2.5 | -0.2% | 120,800 |
| 2005/11/10 | 1,097.5 | 1,135 | 1,097.5 | 1,112.5 | +15 | +1.4% | 343,600 |
| 2005/11/09 | 1,087.5 | 1,100 | 1,075 | 1,097.5 | +10 | +0.9% | 206,400 |
| 2005/11/08 | 1,077.5 | 1,092.5 | 1,072.5 | 1,087.5 | +17.5 | +1.6% | 264,800 |
| 2005/11/07 | 1,062.5 | 1,072.5 | 1,062.5 | 1,070 | +15 | +1.4% | 163,600 |
| 2005/11/04 | 1,055 | 1,062.5 | 1,050 | 1,055 | -7.5 | -0.7% | 308,800 |
| 2005/11/02 | 1,080 | 1,080 | 1,060 | 1,062.5 | -22.5 | -2.1% | 410,800 |
| 2005/11/01 | 1,050 | 1,102.5 | 1,045 | 1,085 | -30 | -2.7% | 500,000 |
| 2005/10/31 | 1,122.5 | 1,125 | 1,112.5 | 1,115 | -12.5 | -1.1% | 192,800 |
| 2005/10/28 | 1,127.5 | 1,137.5 | 1,122.5 | 1,127.5 | ±0 | ±0% | 106,800 |
| 2005/10/27 | 1,140 | 1,145 | 1,127.5 | 1,127.5 | -17.5 | -1.5% | 96,400 |
4751～
4800
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
