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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,140 | 1,147.5 | 1,130 | 1,145 | +5 | +0.4% | 120,400 |
| 2005/10/07 | 1,140 | 1,147.5 | 1,132.5 | 1,140 | ±0 | ±0% | 121,600 |
| 2005/10/06 | 1,162.5 | 1,167.5 | 1,140 | 1,140 | -15 | -1.3% | 327,600 |
| 2005/10/05 | 1,167.5 | 1,185 | 1,147.5 | 1,155 | +25 | +2.2% | 714,400 |
| 2005/10/04 | 1,142.5 | 1,145 | 1,117.5 | 1,130 | -25 | -2.2% | 220,400 |
| 2005/10/03 | 1,170 | 1,170 | 1,135 | 1,155 | -12.5 | -1.1% | 257,600 |
| 2005/09/30 | 1,075 | 1,170 | 1,072.5 | 1,167.5 | +97.5 | +9.1% | 603,600 |
| 2005/09/29 | 1,072.5 | 1,075 | 1,062.5 | 1,070 | -7.5 | -0.7% | 270,400 |
| 2005/09/28 | 1,080 | 1,095 | 1,062.5 | 1,077.5 | -25 | -2.3% | 434,400 |
| 2005/09/27 | 1,127.5 | 1,132.5 | 1,097.5 | 1,102.5 | -32.5 | -2.9% | 375,200 |
| 2005/09/26 | 1,142.5 | 1,145 | 1,127.5 | 1,135 | -10 | -0.9% | 188,400 |
| 2005/09/22 | 1,155 | 1,162.5 | 1,132.5 | 1,145 | -12.5 | -1.1% | 266,400 |
| 2005/09/21 | 1,172.5 | 1,175 | 1,152.5 | 1,157.5 | -25 | -2.1% | 336,000 |
| 2005/09/20 | 1,200 | 1,200 | 1,180 | 1,182.5 | -22.5 | -1.9% | 346,000 |
| 2005/09/16 | 1,217.5 | 1,217.5 | 1,200 | 1,205 | ±0 | ±0% | 171,200 |
| 2005/09/15 | 1,202.5 | 1,212.5 | 1,197.5 | 1,205 | -5 | -0.4% | 195,200 |
| 2005/09/14 | 1,222.5 | 1,222.5 | 1,200 | 1,210 | -12.5 | -1% | 290,800 |
| 2005/09/13 | 1,195 | 1,227.5 | 1,190 | 1,222.5 | +25 | +2.1% | 535,600 |
| 2005/09/12 | 1,200 | 1,202.5 | 1,185 | 1,197.5 | +10 | +0.8% | 210,000 |
| 2005/09/09 | 1,185 | 1,192.5 | 1,175 | 1,187.5 | +10 | +0.8% | 208,800 |
| 2005/09/08 | 1,190 | 1,195 | 1,172.5 | 1,177.5 | -12.5 | -1.1% | 242,800 |
| 2005/09/07 | 1,177.5 | 1,202.5 | 1,172.5 | 1,190 | +17.5 | +1.5% | 303,200 |
| 2005/09/06 | 1,165 | 1,187.5 | 1,160 | 1,172.5 | +7.5 | +0.6% | 406,400 |
| 2005/09/05 | 1,187.5 | 1,192.5 | 1,152.5 | 1,165 | -35 | -2.9% | 842,800 |
| 2005/09/02 | 1,212.5 | 1,222.5 | 1,187.5 | 1,200 | ±0 | ±0% | 814,400 |
| 2005/09/01 | 1,222.5 | 1,225 | 1,197.5 | 1,200 | -30 | -2.4% | 522,800 |
| 2005/08/31 | 1,247.5 | 1,250 | 1,230 | 1,230 | -5 | -0.4% | 596,400 |
| 2005/08/30 | 1,275 | 1,275 | 1,230 | 1,235 | +60 | +5.1% | 3,077,600 |
| 2005/08/29 | 1,180 | 1,197.5 | 1,172.5 | 1,175 | -10 | -0.8% | 284,400 |
| 2005/08/26 | 1,200 | 1,212.5 | 1,167.5 | 1,185 | -7.5 | -0.6% | 690,000 |
| 2005/08/25 | 1,215 | 1,280 | 1,182.5 | 1,192.5 | -10 | -0.8% | 3,354,400 |
| 2005/08/24 | 1,227.5 | 1,237.5 | 1,200 | 1,202.5 | -37.5 | -3% | 1,176,400 |
| 2005/08/23 | 1,310 | 1,312.5 | 1,230 | 1,240 | -60 | -4.6% | 2,260,800 |
| 2005/08/22 | 1,370 | 1,390 | 1,295 | 1,300 | +5 | +0.4% | 6,627,600 |
| 2005/08/19 | 1,295 | 1,295 | 1,295 | 1,295 | +125 | +10.7% | 467,600 |
| 2005/08/18 | 1,170 | 1,170 | 1,170 | 1,170 | +125 | +12% | 181,200 |
| 2005/08/17 | 1,047.5 | 1,047.5 | 1,037.5 | 1,045 | -2.5 | -0.2% | 96,000 |
| 2005/08/16 | 1,042.5 | 1,047.5 | 1,037.5 | 1,047.5 | +5 | +0.5% | 74,800 |
| 2005/08/15 | 1,030 | 1,060 | 1,030 | 1,042.5 | +12.5 | +1.2% | 124,800 |
| 2005/08/12 | 1,030 | 1,035 | 1,025 | 1,030 | -7.5 | -0.7% | 100,800 |
| 2005/08/11 | 1,055 | 1,060 | 1,025 | 1,037.5 | -22.5 | -2.1% | 212,400 |
| 2005/08/10 | 1,060 | 1,077.5 | 1,055 | 1,060 | +17.5 | +1.7% | 317,200 |
| 2005/08/09 | 1,002.5 | 1,057.5 | 1,000 | 1,042.5 | +45 | +4.5% | 322,800 |
| 2005/08/08 | 975 | 1,000 | 975 | 997.5 | -15 | -1.5% | 238,000 |
| 2005/08/05 | 1,022.5 | 1,022.5 | 1,005 | 1,012.5 | -17.5 | -1.7% | 261,200 |
| 2005/08/04 | 1,045 | 1,047.5 | 1,002.5 | 1,030 | -27.5 | -2.6% | 450,000 |
| 2005/08/03 | 1,082.5 | 1,087.5 | 1,050 | 1,057.5 | -35 | -3.2% | 481,200 |
| 2005/08/02 | 1,110 | 1,112.5 | 1,090 | 1,092.5 | -5 | -0.5% | 174,800 |
| 2005/08/01 | 1,092.5 | 1,105 | 1,087.5 | 1,097.5 | -37.5 | -3.3% | 494,000 |
| 2005/07/29 | 1,137.5 | 1,140 | 1,127.5 | 1,135 | -7.5 | -0.7% | 281,600 |
4851～
4900
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
