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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 477.3 | 477.5 | 470.3 | 471 | -6 | -1.3% | 33,600 |
| 2010/08/03 | 480.3 | 483.3 | 473 | 477 | +4.5 | +1% | 92,800 |
| 2010/08/02 | 467.8 | 473.8 | 465.5 | 472.5 | +3 | +0.6% | 30,000 |
| 2010/07/30 | 474 | 474.8 | 469.5 | 469.5 | -7.5 | -1.6% | 61,600 |
| 2010/07/29 | 482 | 484.5 | 473 | 477 | -10.3 | -2.1% | 71,600 |
| 2010/07/28 | 486.8 | 487.5 | 482.3 | 487.3 | +6.8 | +1.4% | 26,000 |
| 2010/07/27 | 488 | 488.8 | 479.3 | 480.5 | +2.5 | +0.5% | 48,400 |
| 2010/07/26 | 474 | 483.5 | 472.5 | 478 | +10.2 | +2.2% | 73,200 |
| 2010/07/23 | 470 | 475 | 464 | 467.8 | -3.7 | -0.8% | 79,600 |
| 2010/07/22 | 467.5 | 471.5 | 463.3 | 471.5 | ±0 | ±0% | 44,800 |
| 2010/07/21 | 475 | 477.5 | 469.3 | 471.5 | -1 | -0.2% | 47,600 |
| 2010/07/20 | 472.5 | 475 | 469.8 | 472.5 | -6.8 | -1.4% | 45,200 |
| 2010/07/16 | 487.5 | 487.5 | 479.3 | 479.3 | -8.7 | -1.8% | 21,600 |
| 2010/07/15 | 492.8 | 495 | 485.5 | 488 | -8.5 | -1.7% | 24,400 |
| 2010/07/14 | 493.8 | 501.3 | 493.8 | 496.5 | +3.5 | +0.7% | 27,200 |
| 2010/07/13 | 491.3 | 497.3 | 490.5 | 493 | ±0 | ±0% | 32,000 |
| 2010/07/12 | 494.5 | 499.3 | 492.8 | 493 | -5.8 | -1.2% | 19,600 |
| 2010/07/09 | 494.5 | 501.3 | 490.3 | 498.8 | +8.8 | +1.8% | 72,400 |
| 2010/07/08 | 492.5 | 493.3 | 488.8 | 490 | +7.5 | +1.6% | 30,800 |
| 2010/07/07 | 492.5 | 492.5 | 480 | 482.5 | -10.5 | -2.1% | 35,600 |
| 2010/07/06 | 483.3 | 493 | 480.8 | 493 | +3 | +0.6% | 51,600 |
| 2010/07/05 | 479.3 | 492.3 | 479.3 | 490 | +4.5 | +0.9% | 68,000 |
| 2010/07/02 | 477 | 485.5 | 476.3 | 485.5 | +6.7 | +1.4% | 48,000 |
| 2010/07/01 | 487.5 | 487.5 | 475 | 478.8 | ±0 | ±0% | 63,200 |
| 2010/06/30 | 470 | 480 | 464.5 | 478.8 | -1.2 | -0.3% | 100,800 |
| 2010/06/29 | 489 | 494.8 | 476.5 | 480 | -10.3 | -2.1% | 127,200 |
| 2010/06/28 | 495 | 501.3 | 490.3 | 490.3 | -9.2 | -1.8% | 105,200 |
| 2010/06/25 | 504 | 506.3 | 495.3 | 499.5 | -7.8 | -1.5% | 110,800 |
| 2010/06/24 | 505.5 | 512 | 505 | 507.3 | -3.2 | -0.6% | 37,200 |
| 2010/06/23 | 508.8 | 515.5 | 502.5 | 510.5 | -4 | -0.8% | 84,000 |
| 2010/06/22 | 510.5 | 514.5 | 508 | 514.5 | +3.7 | +0.7% | 66,800 |
| 2010/06/21 | 515.3 | 515.5 | 508.8 | 510.8 | -4.2 | -0.8% | 68,000 |
| 2010/06/18 | 517.5 | 517.5 | 512.3 | 515 | -3.5 | -0.7% | 36,400 |
| 2010/06/17 | 517.5 | 519.5 | 515.5 | 518.5 | -0.3 | -0.1% | 50,800 |
| 2010/06/16 | 516.5 | 523.8 | 516 | 518.8 | +2 | +0.4% | 63,600 |
| 2010/06/15 | 519.8 | 521.3 | 514.8 | 516.8 | -3.2 | -0.6% | 30,000 |
| 2010/06/14 | 520 | 521.8 | 515 | 520 | +1.2 | +0.2% | 40,400 |
| 2010/06/11 | 517.8 | 520 | 510.3 | 518.8 | +2.5 | +0.5% | 78,000 |
| 2010/06/10 | 512.8 | 517.8 | 510 | 516.3 | +8.5 | +1.7% | 89,200 |
| 2010/06/09 | 522.5 | 522.8 | 505.3 | 507.8 | -14.2 | -2.7% | 106,000 |
| 2010/06/08 | 523 | 527.3 | 520.5 | 522 | +4.7 | +0.9% | 102,000 |
| 2010/06/07 | 515.3 | 518.5 | 513.8 | 517.3 | -16.2 | -3% | 88,000 |
| 2010/06/04 | 533.5 | 536.5 | 531.3 | 533.5 | -2.5 | -0.5% | 30,000 |
| 2010/06/03 | 525.5 | 536.3 | 525.5 | 536 | +14 | +2.7% | 83,200 |
| 2010/06/02 | 528.3 | 533.5 | 520 | 522 | -7.8 | -1.5% | 92,800 |
| 2010/06/01 | 530 | 533.8 | 526.8 | 529.8 | -4.5 | -0.8% | 48,400 |
| 2010/05/31 | 526.8 | 535.8 | 526.8 | 534.3 | +1 | +0.2% | 42,000 |
| 2010/05/28 | 526.3 | 534.8 | 525 | 533.3 | +14 | +2.7% | 94,000 |
| 2010/05/27 | 501 | 522.3 | 497.5 | 519.3 | +15.5 | +3.1% | 122,000 |
| 2010/05/26 | 496.5 | 507.3 | 493 | 503.8 | +3.8 | +0.8% | 183,200 |
3601～
3650
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 | 81,600円 | +4.6% | -11.9% | 2.08% | 98.31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 | 196,100円 | +11.9% | +27.4% | 4.59% | 7.21倍 | 1.20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 | 77,900円 | -1.1% | -20.8% | 4.36% | 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 | 1,925,000円 | +12.7% | +4.9% | 1.97% | 18.17倍 | 2.76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
