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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,145 | 1,150 | 1,140 | 1,142.5 | -10 | -0.9% | 180,800 |
| 2005/07/27 | 1,150 | 1,155 | 1,142.5 | 1,152.5 | -5 | -0.4% | 299,200 |
| 2005/07/26 | 1,172.5 | 1,177.5 | 1,157.5 | 1,157.5 | -7.5 | -0.6% | 176,400 |
| 2005/07/25 | 1,177.5 | 1,177.5 | 1,162.5 | 1,165 | -15 | -1.3% | 221,200 |
| 2005/07/22 | 1,182.5 | 1,185 | 1,177.5 | 1,180 | -2.5 | -0.2% | 174,800 |
| 2005/07/21 | 1,192.5 | 1,195 | 1,180 | 1,182.5 | +2.5 | +0.2% | 213,600 |
| 2005/07/20 | 1,187.5 | 1,187.5 | 1,177.5 | 1,180 | -7.5 | -0.6% | 205,600 |
| 2005/07/19 | 1,197.5 | 1,197.5 | 1,185 | 1,187.5 | -10 | -0.8% | 109,600 |
| 2005/07/15 | 1,187.5 | 1,202.5 | 1,187.5 | 1,197.5 | +12.5 | +1.1% | 186,000 |
| 2005/07/14 | 1,182.5 | 1,190 | 1,180 | 1,185 | ±0 | ±0% | 216,000 |
| 2005/07/13 | 1,195 | 1,197.5 | 1,182.5 | 1,185 | -10 | -0.8% | 267,600 |
| 2005/07/12 | 1,197.5 | 1,202.5 | 1,192.5 | 1,195 | ±0 | ±0% | 154,000 |
| 2005/07/11 | 1,195 | 1,202.5 | 1,192.5 | 1,195 | ±0 | ±0% | 168,400 |
| 2005/07/08 | 1,195 | 1,202.5 | 1,192.5 | 1,195 | -7.5 | -0.6% | 196,800 |
| 2005/07/07 | 1,207.5 | 1,207.5 | 1,197.5 | 1,202.5 | -7.5 | -0.6% | 251,200 |
| 2005/07/06 | 1,225 | 1,225 | 1,207.5 | 1,210 | -2.5 | -0.2% | 196,000 |
| 2005/07/05 | 1,225 | 1,230 | 1,212.5 | 1,212.5 | -22.5 | -1.8% | 385,600 |
| 2005/07/04 | 1,272.5 | 1,292.5 | 1,227.5 | 1,235 | +25 | +2.1% | 3,022,000 |
| 2005/07/01 | 1,207.5 | 1,215 | 1,200 | 1,210 | -2.5 | -0.2% | 236,000 |
| 2005/06/30 | 1,225 | 1,225 | 1,205 | 1,212.5 | -12.5 | -1% | 292,800 |
| 2005/06/29 | 1,217.5 | 1,250 | 1,210 | 1,225 | +17.5 | +1.4% | 1,004,000 |
| 2005/06/28 | 1,195 | 1,212.5 | 1,192.5 | 1,207.5 | +7.5 | +0.6% | 268,800 |
| 2005/06/27 | 1,197.5 | 1,202.5 | 1,192.5 | 1,200 | -7.5 | -0.6% | 154,400 |
| 2005/06/24 | 1,212.5 | 1,220 | 1,200 | 1,207.5 | -17.5 | -1.4% | 306,800 |
| 2005/06/23 | 1,207.5 | 1,235 | 1,200 | 1,225 | +25 | +2.1% | 548,800 |
| 2005/06/22 | 1,200 | 1,202.5 | 1,192.5 | 1,200 | -5 | -0.4% | 204,800 |
| 2005/06/21 | 1,205 | 1,207.5 | 1,197.5 | 1,205 | -5 | -0.4% | 245,600 |
| 2005/06/20 | 1,215 | 1,215 | 1,202.5 | 1,210 | -10 | -0.8% | 204,000 |
| 2005/06/17 | 1,227.5 | 1,230 | 1,212.5 | 1,220 | +2.5 | +0.2% | 224,800 |
| 2005/06/16 | 1,205 | 1,242.5 | 1,202.5 | 1,217.5 | +17.5 | +1.5% | 385,600 |
| 2005/06/15 | 1,195 | 1,217.5 | 1,192.5 | 1,200 | +5 | +0.4% | 352,000 |
| 2005/06/14 | 1,220 | 1,230 | 1,190 | 1,195 | -20 | -1.6% | 573,200 |
| 2005/06/13 | 1,240 | 1,240 | 1,215 | 1,215 | -27.5 | -2.2% | 798,800 |
| 2005/06/10 | 1,242.5 | 1,260 | 1,240 | 1,242.5 | ±0 | ±0% | 310,800 |
| 2005/06/09 | 1,270 | 1,277.5 | 1,230 | 1,242.5 | -37.5 | -2.9% | 514,800 |
| 2005/06/08 | 1,277.5 | 1,292.5 | 1,270 | 1,280 | -2.5 | -0.2% | 570,800 |
| 2005/06/07 | 1,330 | 1,335 | 1,270 | 1,282.5 | -70 | -5.2% | 1,846,000 |
| 2005/06/06 | 1,317.5 | 1,375 | 1,317.5 | 1,352.5 | +27.5 | +2.1% | 1,430,800 |
| 2005/06/03 | 1,310 | 1,352.5 | 1,300 | 1,325 | +17.5 | +1.3% | 618,000 |
| 2005/06/02 | 1,322.5 | 1,330 | 1,295 | 1,307.5 | -12.5 | -0.9% | 340,800 |
| 2005/06/01 | 1,320 | 1,372.5 | 1,312.5 | 1,320 | +25 | +1.9% | 1,730,000 |
| 2005/05/31 | 1,292.5 | 1,295 | 1,282.5 | 1,295 | +2.5 | +0.2% | 205,200 |
| 2005/05/30 | 1,300 | 1,300 | 1,290 | 1,292.5 | +2.5 | +0.2% | 189,600 |
| 2005/05/27 | 1,292.5 | 1,302.5 | 1,282.5 | 1,290 | ±0 | ±0% | 214,000 |
| 2005/05/26 | 1,290 | 1,300 | 1,280 | 1,290 | -12.5 | -1% | 289,200 |
| 2005/05/25 | 1,342.5 | 1,360 | 1,297.5 | 1,302.5 | -65 | -4.8% | 901,600 |
| 2005/05/24 | 1,292.5 | 1,387.5 | 1,277.5 | 1,367.5 | +80 | +6.2% | 1,630,400 |
| 2005/05/23 | 1,307.5 | 1,310 | 1,280 | 1,287.5 | -12.5 | -1% | 265,600 |
| 2005/05/20 | 1,320 | 1,322.5 | 1,290 | 1,300 | -12.5 | -1% | 306,800 |
| 2005/05/19 | 1,302.5 | 1,330 | 1,295 | 1,312.5 | +7.5 | +0.6% | 334,400 |
4901～
4950
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
