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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,080 | 1,135 | 1,080 | 1,125 | +55 | +5.1% | 330,000 |
| 2005/04/18 | 1,102.5 | 1,105 | 1,062.5 | 1,070 | -70 | -6.1% | 383,200 |
| 2005/04/15 | 1,127.5 | 1,147.5 | 1,125 | 1,140 | -17.5 | -1.5% | 294,000 |
| 2005/04/14 | 1,172.5 | 1,175 | 1,125 | 1,157.5 | -40 | -3.3% | 580,000 |
| 2005/04/13 | 1,230 | 1,237.5 | 1,182.5 | 1,197.5 | -25 | -2% | 316,800 |
| 2005/04/12 | 1,255 | 1,267.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 450,000 |
| 2005/04/11 | 1,215 | 1,265 | 1,215 | 1,242.5 | +20 | +1.6% | 856,800 |
| 2005/04/08 | 1,207.5 | 1,237.5 | 1,202.5 | 1,222.5 | +27.5 | +2.3% | 575,200 |
| 2005/04/07 | 1,210 | 1,215 | 1,185 | 1,195 | -40 | -3.2% | 659,200 |
| 2005/04/06 | 1,332.5 | 1,332.5 | 1,227.5 | 1,235 | ±0 | ±0% | 1,888,000 |
| 2005/04/05 | 1,240 | 1,292.5 | 1,230 | 1,235 | +57.5 | +4.9% | 4,196,400 |
| 2005/04/04 | 1,042.5 | 1,177.5 | 1,025 | 1,177.5 | +125 | +11.9% | 2,623,200 |
| 2005/04/01 | 1,075 | 1,082.5 | 1,032.5 | 1,052.5 | -35 | -3.2% | 1,178,000 |
| 2005/03/31 | 1,130 | 1,150 | 1,080 | 1,087.5 | -52.5 | -4.6% | 907,200 |
| 2005/03/30 | 1,182.5 | 1,205 | 1,137.5 | 1,140 | -32.5 | -2.8% | 763,600 |
| 2005/03/29 | 1,157.5 | 1,220 | 1,140 | 1,172.5 | -135 | -10.3% | 2,714,000 |
| 2005/03/28 | 1,322.5 | 1,322.5 | 1,305 | 1,307.5 | -12.5 | -0.9% | 164,400 |
| 2005/03/25 | 1,335 | 1,335 | 1,315 | 1,320 | -12.5 | -0.9% | 321,600 |
| 2005/03/24 | 1,362.5 | 1,365 | 1,327.5 | 1,332.5 | -20 | -1.5% | 272,800 |
| 2005/03/23 | 1,335 | 1,375 | 1,330 | 1,352.5 | +35 | +2.7% | 560,000 |
| 2005/03/22 | 1,325 | 1,335 | 1,302.5 | 1,317.5 | -22.5 | -1.7% | 488,800 |
| 2005/03/18 | 1,375 | 1,377.5 | 1,330 | 1,340 | -45 | -3.2% | 1,066,800 |
| 2005/03/17 | 1,402.5 | 1,410 | 1,380 | 1,385 | -32.5 | -2.3% | 468,000 |
| 2005/03/16 | 1,420 | 1,450 | 1,402.5 | 1,417.5 | +15 | +1.1% | 639,600 |
| 2005/03/15 | 1,475 | 1,512.5 | 1,392.5 | 1,402.5 | -22.5 | -1.6% | 3,038,000 |
| 2005/03/14 | 1,327.5 | 1,450 | 1,317.5 | 1,425 | +100 | +7.5% | 2,636,400 |
| 2005/03/11 | 1,337.5 | 1,345 | 1,302.5 | 1,325 | -27.5 | -2% | 1,034,000 |
| 2005/03/10 | 1,382.5 | 1,392.5 | 1,345 | 1,352.5 | -42.5 | -3% | 896,800 |
| 2005/03/09 | 1,400 | 1,407.5 | 1,387.5 | 1,395 | -15 | -1.1% | 529,200 |
| 2005/03/08 | 1,395 | 1,440 | 1,380 | 1,410 | +35 | +2.5% | 1,142,800 |
| 2005/03/07 | 1,407.5 | 1,417.5 | 1,375 | 1,375 | -75 | -5.2% | 1,617,600 |
| 2005/03/04 | 1,500 | 1,507.5 | 1,445 | 1,450 | -57.5 | -3.8% | 1,836,000 |
| 2005/03/03 | 1,522.5 | 1,545 | 1,502.5 | 1,507.5 | -17.5 | -1.1% | 1,014,000 |
| 2005/03/02 | 1,520 | 1,557.5 | 1,492.5 | 1,525 | +5 | +0.3% | 2,396,800 |
| 2005/03/01 | 1,542.5 | 1,545 | 1,505 | 1,520 | -17.5 | -1.1% | 1,256,400 |
| 2005/02/28 | 1,567.5 | 1,580 | 1,530 | 1,537.5 | -10 | -0.6% | 1,985,200 |
| 2005/02/25 | 1,552.5 | 1,570 | 1,520 | 1,547.5 | +20 | +1.3% | 2,611,600 |
| 2005/02/24 | 1,525 | 1,615 | 1,480 | 1,527.5 | +17.5 | +1.2% | 10,129,600 |
| 2005/02/23 | 1,497.5 | 1,522.5 | 1,470 | 1,510 | +5 | +0.3% | 1,967,600 |
| 2005/02/22 | 1,552.5 | 1,587.5 | 1,500 | 1,505 | -42.5 | -2.7% | 4,536,800 |
| 2005/02/21 | 1,517.5 | 1,552.5 | 1,477.5 | 1,547.5 | +95 | +6.5% | 3,934,800 |
| 2005/02/18 | 1,450 | 1,520 | 1,417.5 | 1,452.5 | +45 | +3.2% | 3,930,000 |
| 2005/02/17 | 1,497.5 | 1,622.5 | 1,390 | 1,407.5 | -92.5 | -6.2% | 11,862,400 |
| 2005/02/16 | 1,305 | 1,527.5 | 1,282.5 | 1,500 | +212.5 | +16.5% | 13,469,200 |
| 2005/02/15 | 1,285 | 1,327.5 | 1,262.5 | 1,287.5 | -45 | -3.4% | 1,746,400 |
| 2005/02/14 | 1,425 | 1,425 | 1,327.5 | 1,332.5 | -90 | -6.3% | 1,613,600 |
| 2005/02/10 | 1,482.5 | 1,492.5 | 1,380 | 1,422.5 | +10 | +0.7% | 2,922,800 |
| 2005/02/09 | 1,387.5 | 1,552.5 | 1,377.5 | 1,412.5 | +75 | +5.6% | 13,075,600 |
| 2005/02/08 | 1,250 | 1,337.5 | 1,230 | 1,337.5 | +125 | +10.3% | 5,631,600 |
| 2005/02/07 | 1,355 | 1,370 | 1,200 | 1,212.5 | -217.5 | -15.2% | 7,419,200 |
4951～
5000
件表示中 / 5040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 | 80,200円 | +16.6% | -3.5% | 2.12% | 74.26倍 | 0.84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 |
| アース製薬 | 474,000円 | +3.4% | -3.6% | 2.53% | 24.08倍 | 1.50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 |
| ＫＨネオケム | 264,200円 | +6.4% | +15.3% | 3.97% | 9.38倍 | 1.36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 |
| 三洋化 | 380,000円 | -8.6% | +13.8% | 4.47% | 10.51倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| 四国化ＨＤ | 198,900円 | +0.7% | -9.1% | 2.51% | 13.23倍 | 1.03倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
市場注目の銘柄
チャート関連のコラム
