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 |
|---|---|---|---|---|---|---|---|
| 2011/01/05 | 515.3 | 521.3 | 510 | 518.8 | +5 | +1% | 88,400 |
| 2011/01/04 | 509.8 | 514.8 | 507.5 | 513.8 | +8 | +1.6% | 118,000 |
| 2010/12/30 | 507 | 507.3 | 495.3 | 505.8 | -1.5 | -0.3% | 68,800 |
| 2010/12/29 | 506 | 509.8 | 504 | 507.3 | +1.3 | +0.3% | 54,800 |
| 2010/12/28 | 500 | 506 | 499.5 | 506 | +3.5 | +0.7% | 51,200 |
| 2010/12/27 | 507.5 | 509 | 501.8 | 502.5 | -5 | -1% | 69,200 |
| 2010/12/24 | 508 | 510 | 506 | 507.5 | -3.5 | -0.7% | 62,000 |
| 2010/12/22 | 510.3 | 513.8 | 508.3 | 511 | +0.7 | +0.1% | 104,800 |
| 2010/12/21 | 509 | 511.5 | 505.8 | 510.3 | +2.5 | +0.5% | 98,000 |
| 2010/12/20 | 510 | 517 | 505 | 507.8 | +3.5 | +0.7% | 178,000 |
| 2010/12/17 | 497.8 | 504.3 | 497 | 504.3 | +6.5 | +1.3% | 126,000 |
| 2010/12/16 | 500.5 | 500.5 | 497.5 | 497.8 | -2 | -0.4% | 84,800 |
| 2010/12/15 | 499.3 | 501.8 | 497 | 499.8 | +0.3 | +0.1% | 94,000 |
| 2010/12/14 | 498 | 499.8 | 495 | 499.5 | +0.7 | +0.1% | 102,800 |
| 2010/12/13 | 502.8 | 502.8 | 495.3 | 498.8 | -5.7 | -1.1% | 179,200 |
| 2010/12/10 | 526 | 532.3 | 502.3 | 504.5 | +11 | +2.2% | 755,600 |
| 2010/12/09 | 495.8 | 495.8 | 488.3 | 493.5 | +6 | +1.2% | 89,600 |
| 2010/12/08 | 483.8 | 497.3 | 482 | 487.5 | +10.2 | +2.1% | 203,600 |
| 2010/12/07 | 481 | 482.5 | 477 | 477.3 | -5.5 | -1.1% | 43,200 |
| 2010/12/06 | 477.3 | 483.8 | 475.3 | 482.8 | +7.5 | +1.6% | 85,600 |
| 2010/12/03 | 472.8 | 477 | 472.5 | 475.3 | +0.8 | +0.2% | 54,400 |
| 2010/12/02 | 475 | 475.8 | 472.5 | 474.5 | +0.2 | ±0% | 32,800 |
| 2010/12/01 | 473 | 474.3 | 467 | 474.3 | +1.3 | +0.3% | 44,400 |
| 2010/11/30 | 470 | 477 | 468 | 473 | +0.5 | +0.1% | 51,600 |
| 2010/11/29 | 468 | 473.8 | 468 | 472.5 | +1 | +0.2% | 48,000 |
| 2010/11/26 | 477.5 | 479.5 | 468 | 471.5 | -6 | -1.3% | 62,000 |
| 2010/11/25 | 473.8 | 477.5 | 470 | 477.5 | +7.5 | +1.6% | 74,400 |
| 2010/11/24 | 462.8 | 471.8 | 458.8 | 470 | -1 | -0.2% | 40,400 |
| 2010/11/22 | 471.8 | 471.8 | 466.5 | 471 | +2.7 | +0.6% | 49,600 |
| 2010/11/19 | 470 | 472 | 465.3 | 468.3 | +4.8 | +1% | 100,400 |
| 2010/11/18 | 457.5 | 463.8 | 457.5 | 463.5 | +8 | +1.8% | 64,400 |
| 2010/11/17 | 453 | 457.3 | 453 | 455.5 | +0.5 | +0.1% | 28,800 |
| 2010/11/16 | 457 | 457.3 | 453.8 | 455 | -3 | -0.7% | 38,000 |
| 2010/11/15 | 458.3 | 460.3 | 458 | 458 | -2.5 | -0.5% | 32,800 |
| 2010/11/12 | 460 | 462.5 | 458 | 460.5 | +0.2 | ±0% | 32,800 |
| 2010/11/11 | 458.5 | 462.5 | 457.8 | 460.3 | +0.3 | +0.1% | 55,200 |
| 2010/11/10 | 453.8 | 460 | 453.8 | 460 | +5 | +1.1% | 58,800 |
| 2010/11/09 | 453.8 | 457.5 | 453.8 | 455 | -1.5 | -0.3% | 35,600 |
| 2010/11/08 | 456.3 | 458.8 | 452.5 | 456.5 | +1.2 | +0.3% | 28,000 |
| 2010/11/05 | 450.3 | 455.8 | 450 | 455.3 | +0.8 | +0.2% | 60,000 |
| 2010/11/04 | 451.5 | 456 | 451.5 | 454.5 | +1 | +0.2% | 44,400 |
| 2010/11/02 | 454.8 | 456 | 450.5 | 453.5 | -0.3 | -0.1% | 39,200 |
| 2010/11/01 | 450.8 | 454.3 | 450 | 453.8 | +3 | +0.7% | 55,200 |
| 2010/10/29 | 466 | 469.8 | 450.8 | 450.8 | -14.5 | -3.1% | 148,800 |
| 2010/10/28 | 475 | 475 | 465.3 | 465.3 | -9.7 | -2% | 37,200 |
| 2010/10/27 | 475 | 475 | 471.3 | 475 | +2.2 | +0.5% | 27,200 |
| 2010/10/26 | 473.3 | 477.5 | 470.8 | 472.8 | +0.8 | +0.2% | 46,000 |
| 2010/10/25 | 472.5 | 474.5 | 465.8 | 472 | +8.7 | +1.9% | 70,000 |
| 2010/10/22 | 463.8 | 466 | 462.8 | 463.3 | -3 | -0.6% | 24,400 |
| 2010/10/21 | 465.5 | 466.3 | 463.3 | 466.3 | -2.5 | -0.5% | 35,200 |
3401～
3450
件表示中 / 4890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 | 108,300円 | +12.4% | +52.7% | 1.57% | 38.35倍 | 1.13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 |
| 中国塗 | 244,300円 | +10.2% | +16.7% | 3.48% | 9.32倍 | 1.49倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 162,600円 | +1.6% | +12.7% | 3.08% | 14.90倍 | 1.08倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 347,000円 | +15.3% | +15.3% | 2.02% | 13.37倍 | 1.24倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 547,000円 | +6.1% | -3.5% | 2.19% | 36.10倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
