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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 465.5 | 470 | 465.5 | 470 | +2.5 | +0.5% | 24,800 |
| 2010/10/18 | 463.3 | 472.5 | 463.3 | 467.5 | -5.8 | -1.2% | 50,000 |
| 2010/10/15 | 468.3 | 474.3 | 463.8 | 473.3 | +1.3 | +0.3% | 96,000 |
| 2010/10/14 | 472.5 | 475 | 465.3 | 472 | -0.3 | -0.1% | 50,000 |
| 2010/10/13 | 471.3 | 474.8 | 471.3 | 472.3 | +1 | +0.2% | 30,000 |
| 2010/10/12 | 471.3 | 475 | 471.3 | 471.3 | -5.7 | -1.2% | 44,000 |
| 2010/10/08 | 470.3 | 478.5 | 470.3 | 477 | +1 | +0.2% | 95,600 |
| 2010/10/07 | 487.5 | 487.5 | 475.8 | 476 | -8 | -1.7% | 77,600 |
| 2010/10/06 | 487.5 | 494.8 | 484 | 484 | -0.3 | -0.1% | 91,600 |
| 2010/10/05 | 484.3 | 491.3 | 476.8 | 484.3 | -47.5 | -8.9% | 329,600 |
| 2010/10/04 | 490 | 551 | 489.8 | 531.8 | +48 | +9.9% | 849,600 |
| 2010/10/01 | 485.3 | 485.8 | 477.8 | 483.8 | -2.5 | -0.5% | 76,800 |
| 2010/09/30 | 497.5 | 497.5 | 486.3 | 486.3 | -7 | -1.4% | 38,800 |
| 2010/09/29 | 488.8 | 499.8 | 485.8 | 493.3 | +6.5 | +1.3% | 79,200 |
| 2010/09/28 | 481.3 | 487.5 | 481.3 | 486.8 | +5.5 | +1.1% | 20,400 |
| 2010/09/27 | 491.3 | 491.3 | 481.3 | 481.3 | -11 | -2.2% | 86,000 |
| 2010/09/24 | 507.3 | 508.5 | 491.3 | 492.3 | -7.2 | -1.4% | 181,600 |
| 2010/09/22 | 485 | 499.8 | 483 | 499.5 | +20.7 | +4.3% | 280,400 |
| 2010/09/21 | 477.5 | 480.3 | 469 | 478.8 | +7.5 | +1.6% | 80,000 |
| 2010/09/17 | 470 | 475.3 | 467.5 | 471.3 | +3.8 | +0.8% | 57,600 |
| 2010/09/16 | 468 | 470 | 465.5 | 467.5 | +0.2 | ±0% | 38,000 |
| 2010/09/15 | 468 | 468.8 | 465.3 | 467.3 | +1 | +0.2% | 14,000 |
| 2010/09/14 | 468.8 | 468.8 | 465.3 | 466.3 | +0.8 | +0.2% | 11,600 |
| 2010/09/13 | 466.8 | 470 | 465.5 | 465.5 | -0.8 | -0.2% | 22,400 |
| 2010/09/10 | 472.5 | 472.5 | 464.8 | 466.3 | -6.2 | -1.3% | 42,400 |
| 2010/09/09 | 477.5 | 477.5 | 467 | 472.5 | -2.5 | -0.5% | 61,600 |
| 2010/09/08 | 481.3 | 481.3 | 474 | 475 | -4.8 | -1% | 35,600 |
| 2010/09/07 | 474.8 | 479.8 | 472.5 | 479.8 | +7.3 | +1.5% | 46,800 |
| 2010/09/06 | 475 | 476 | 470.8 | 472.5 | +1.7 | +0.4% | 35,600 |
| 2010/09/03 | 475 | 475 | 470.5 | 470.8 | -4.5 | -0.9% | 22,800 |
| 2010/09/02 | 494.3 | 494.3 | 473.8 | 475.3 | -11.5 | -2.4% | 75,600 |
| 2010/09/01 | 482.5 | 489 | 475.5 | 486.8 | +11.8 | +2.5% | 102,800 |
| 2010/08/31 | 459 | 481.8 | 457.5 | 475 | +11 | +2.4% | 108,400 |
| 2010/08/30 | 459.3 | 470 | 459.3 | 464 | +3.2 | +0.7% | 34,400 |
| 2010/08/27 | 446.8 | 462 | 445 | 460.8 | +13.8 | +3.1% | 39,600 |
| 2010/08/26 | 445.8 | 449.3 | 440.3 | 447 | +1.7 | +0.4% | 57,600 |
| 2010/08/25 | 448.5 | 450.5 | 445 | 445.3 | -6.2 | -1.4% | 79,600 |
| 2010/08/24 | 455.5 | 455.5 | 450 | 451.5 | -6.8 | -1.5% | 44,400 |
| 2010/08/23 | 458 | 461.3 | 455.8 | 458.3 | -1.2 | -0.3% | 25,200 |
| 2010/08/20 | 469.5 | 469.5 | 459 | 459.5 | -11.3 | -2.4% | 47,200 |
| 2010/08/19 | 471.3 | 471.3 | 462.5 | 470.8 | +19.5 | +4.3% | 86,400 |
| 2010/08/18 | 451 | 453.5 | 450 | 451.3 | +2.5 | +0.6% | 30,000 |
| 2010/08/17 | 449 | 452 | 448.5 | 448.8 | -6.2 | -1.4% | 38,800 |
| 2010/08/16 | 453 | 455 | 448.5 | 455 | +3 | +0.7% | 34,000 |
| 2010/08/13 | 452.8 | 455 | 447.5 | 452 | -0.5 | -0.1% | 50,000 |
| 2010/08/12 | 454.8 | 454.8 | 447.8 | 452.5 | -5.3 | -1.2% | 96,400 |
| 2010/08/11 | 461.3 | 461.3 | 457.8 | 457.8 | -4.7 | -1% | 24,000 |
| 2010/08/10 | 462 | 465.3 | 461.5 | 462.5 | -0.3 | -0.1% | 44,000 |
| 2010/08/09 | 464.5 | 469.3 | 462.3 | 462.8 | -3.2 | -0.7% | 50,000 |
| 2010/08/06 | 467.5 | 468.8 | 465.3 | 466 | -1.5 | -0.3% | 43,600 |
3551～
3600
件表示中 / 4989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% | 98.80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 |
| クミアイ化 | 77,800円 | -1.1% | -20.8% | 4.37% | 8.60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 | 1,935,000円 | +12.7% | +4.9% | 1.96% | 18.26倍 | 2.77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 | 383,000円 | +2.7% | -9.7% | 3.39% | 13.55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 |
| サカタインクス | 178,500円 | +9.1% | +24.1% | 5.04% | 8.18倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
