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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 500.5 | 525 | 467.5 | 499.5 | +49 | +10.9% | 353,600 |
| 2011/03/15 | 475 | 487.5 | 397.5 | 450.5 | -47 | -9.4% | 785,200 |
| 2011/03/14 | 472.5 | 542.3 | 472.5 | 497.5 | -95 | -16% | 773,600 |
| 2011/03/11 | 587.8 | 609.3 | 587.5 | 592.5 | -17.3 | -2.8% | 184,000 |
| 2011/03/10 | 617.5 | 617.5 | 600.3 | 609.8 | -8 | -1.3% | 202,000 |
| 2011/03/09 | 619.8 | 621.3 | 611.8 | 617.8 | +15.3 | +2.5% | 314,800 |
| 2011/03/08 | 587.3 | 608.8 | 587.3 | 602.5 | +15.7 | +2.7% | 307,600 |
| 2011/03/07 | 587.5 | 590 | 582 | 586.8 | -0.5 | -0.1% | 170,800 |
| 2011/03/04 | 589.8 | 593.3 | 577.8 | 587.3 | +2.5 | +0.4% | 292,800 |
| 2011/03/03 | 580.5 | 589 | 580.5 | 584.8 | +7.3 | +1.3% | 284,400 |
| 2011/03/02 | 560 | 594.5 | 560 | 577.5 | +18.5 | +3.3% | 536,000 |
| 2011/03/01 | 561.3 | 562 | 557 | 559 | +2.2 | +0.4% | 203,600 |
| 2011/02/28 | 545 | 559.8 | 542.5 | 556.8 | +17 | +3.1% | 333,600 |
| 2011/02/25 | 520.3 | 539.8 | 519 | 539.8 | +12.5 | +2.4% | 176,400 |
| 2011/02/24 | 528.8 | 533.5 | 517.5 | 527.3 | -7.7 | -1.4% | 166,800 |
| 2011/02/23 | 530 | 537.5 | 529.8 | 535 | -5.5 | -1% | 134,800 |
| 2011/02/22 | 541.3 | 544.5 | 535.3 | 540.5 | -4 | -0.7% | 198,800 |
| 2011/02/21 | 545.3 | 545.8 | 541.3 | 544.5 | -0.5 | -0.1% | 169,600 |
| 2011/02/18 | 546.8 | 546.8 | 541.8 | 545 | +3.7 | +0.7% | 149,600 |
| 2011/02/17 | 552.5 | 552.5 | 540.8 | 541.3 | -0.7 | -0.1% | 272,800 |
| 2011/02/16 | 550 | 552.5 | 533 | 542 | +37.7 | +7.5% | 1,352,000 |
| 2011/02/15 | 504 | 506 | 501.8 | 504.3 | ±0 | ±0% | 74,000 |
| 2011/02/14 | 504.8 | 504.8 | 501.5 | 504.3 | +0.3 | +0.1% | 44,400 |
| 2011/02/10 | 504 | 504.5 | 501.3 | 504 | +1.2 | +0.2% | 33,600 |
| 2011/02/09 | 501.8 | 505 | 501 | 502.8 | +0.3 | +0.1% | 102,000 |
| 2011/02/08 | 502 | 502.5 | 499 | 502.5 | +1 | +0.2% | 69,600 |
| 2011/02/07 | 503.5 | 503.5 | 498.8 | 501.5 | +0.2 | ±0% | 56,000 |
| 2011/02/04 | 498 | 504 | 495 | 501.3 | +3.3 | +0.7% | 114,000 |
| 2011/02/03 | 502.3 | 504.8 | 497.8 | 498 | -7.3 | -1.4% | 124,400 |
| 2011/02/02 | 505 | 506.3 | 500.5 | 505.3 | +7.3 | +1.5% | 122,000 |
| 2011/02/01 | 497.5 | 499.5 | 495 | 498 | +5.5 | +1.1% | 74,000 |
| 2011/01/31 | 508 | 508 | 490.3 | 492.5 | -28 | -5.4% | 237,200 |
| 2011/01/28 | 522.5 | 522.5 | 514 | 520.5 | +0.5 | +0.1% | 74,000 |
| 2011/01/27 | 525 | 525 | 515 | 520 | -1.8 | -0.3% | 40,000 |
| 2011/01/26 | 521.5 | 525.8 | 520.3 | 521.8 | +0.3 | +0.1% | 64,400 |
| 2011/01/25 | 515 | 523.3 | 513.5 | 521.5 | +7.2 | +1.4% | 64,400 |
| 2011/01/24 | 510.3 | 514.3 | 509.3 | 514.3 | +4 | +0.8% | 53,200 |
| 2011/01/21 | 509.8 | 512 | 505 | 510.3 | +3 | +0.6% | 119,600 |
| 2011/01/20 | 522.5 | 523.8 | 504 | 507.3 | -17.7 | -3.4% | 204,800 |
| 2011/01/19 | 531.8 | 534.3 | 522.5 | 525 | -8.8 | -1.6% | 137,200 |
| 2011/01/18 | 544 | 544.8 | 532.5 | 533.8 | -11.2 | -2.1% | 116,400 |
| 2011/01/17 | 540.3 | 548.8 | 540.3 | 545 | +0.2 | ±0% | 63,600 |
| 2011/01/14 | 548.5 | 549.8 | 542.5 | 544.8 | -5.2 | -0.9% | 118,000 |
| 2011/01/13 | 536.5 | 550 | 536.5 | 550 | +13.7 | +2.6% | 184,800 |
| 2011/01/12 | 548.8 | 549.5 | 536.3 | 536.3 | -14.7 | -2.7% | 213,600 |
| 2011/01/11 | 547.8 | 554.5 | 543.3 | 551 | +10 | +1.8% | 320,800 |
| 2011/01/07 | 521 | 547.5 | 521 | 541 | +23.2 | +4.5% | 442,000 |
| 2011/01/06 | 517.5 | 520.8 | 513.3 | 517.8 | -1 | -0.2% | 86,800 |
| 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 |
3451～
3500
件表示中 / 4988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 | 81,900円 | +4.6% | -11.9% | 2.08% | 98.67倍 | 0.85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 | 194,300円 | +11.9% | +27.4% | 4.63% | 7.14倍 | 1.19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 |
| クミアイ化 | 77,300円 | -1.1% | -20.8% | 4.40% | 8.54倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 伊勢化 | 1,946,000円 | +12.7% | +4.9% | 1.95% | 18.37倍 | 2.79倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 未来工業 | 382,500円 | +2.7% | -9.7% | 3.40% | 13.53倍 | 1.22倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
