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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/20 | 466.5 | 469.5 | 464 | 468.8 | -1.2 | -0.3% | 27,600 |
| 2010/10/19 | 465.5 | 470 | 465.5 | 470 | +2.5 | +0.5% | 24,800 |
3501～
3550
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 | 82,000円 | +4.6% | -11.9% | 2.07% | 98.79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 | 77,400円 | -1.1% | -20.8% | 4.39% | 8.55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
