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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/10/26 | 1,137.5 | 1,147.5 | 1,130 | 1,145 | +2.5 | +0.2% | 119,600 |
| 2005/10/25 | 1,162.5 | 1,162.5 | 1,140 | 1,142.5 | -15 | -1.3% | 162,400 |
| 2005/10/24 | 1,135 | 1,175 | 1,122.5 | 1,157.5 | +30 | +2.7% | 360,400 |
| 2005/10/21 | 1,125 | 1,135 | 1,117.5 | 1,127.5 | -7.5 | -0.7% | 116,400 |
| 2005/10/20 | 1,120 | 1,142.5 | 1,120 | 1,135 | +7.5 | +0.7% | 169,600 |
| 2005/10/19 | 1,130 | 1,132.5 | 1,122.5 | 1,127.5 | -15 | -1.3% | 94,800 |
| 2005/10/18 | 1,102.5 | 1,142.5 | 1,097.5 | 1,142.5 | +35 | +3.2% | 219,200 |
| 2005/10/17 | 1,112.5 | 1,115 | 1,097.5 | 1,107.5 | -10 | -0.9% | 132,800 |
| 2005/10/14 | 1,127.5 | 1,130 | 1,115 | 1,117.5 | -7.5 | -0.7% | 151,600 |
| 2005/10/13 | 1,135 | 1,140 | 1,125 | 1,125 | -5 | -0.4% | 169,200 |
| 2005/10/12 | 1,142.5 | 1,142.5 | 1,117.5 | 1,130 | -15 | -1.3% | 202,000 |
4801～
4850
件表示中 / 5057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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63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 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 |
| アース製薬 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07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 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
