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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 524.8 | 531.3 | 495.8 | 500 | -21.5 | -4.1% | 264,400 |
| 2010/05/24 | 520.5 | 534.5 | 517.8 | 521.5 | +8.2 | +1.6% | 188,400 |
| 2010/05/21 | 512.5 | 524.5 | 510 | 513.3 | -20.5 | -3.8% | 245,200 |
| 2010/05/20 | 541 | 552.8 | 533.8 | 533.8 | -8 | -1.5% | 270,800 |
| 2010/05/19 | 540.3 | 548.8 | 527.3 | 541.8 | -11 | -2% | 370,000 |
| 2010/05/18 | 575 | 585 | 525.3 | 552.8 | -19.7 | -3.4% | 432,400 |
| 2010/05/17 | 607.5 | 618.8 | 553.5 | 572.5 | -47.5 | -7.7% | 360,400 |
| 2010/05/14 | 615.8 | 627.3 | 612.5 | 620 | -6.8 | -1.1% | 203,600 |
| 2010/05/13 | 629.8 | 634.5 | 589.8 | 626.8 | +6.8 | +1.1% | 492,800 |
| 2010/05/12 | 635 | 671 | 617.3 | 620 | -27.5 | -4.2% | 1,077,200 |
| 2010/05/11 | 645 | 649.8 | 612.5 | 647.5 | +10 | +1.6% | 663,200 |
| 2010/05/10 | 606.8 | 669.3 | 581.8 | 637.5 | +93.2 | +17.1% | 1,780,800 |
| 2010/05/07 | 545 | 558.3 | 538.5 | 544.3 | -30.7 | -5.3% | 334,800 |
| 2010/05/06 | 565 | 584.5 | 564.5 | 575 | +1.5 | +0.3% | 264,000 |
| 2010/04/30 | 556.3 | 573.8 | 553.8 | 573.5 | +26 | +4.7% | 238,800 |
| 2010/04/28 | 546.3 | 555 | 546.3 | 547.5 | -11.3 | -2% | 128,400 |
| 2010/04/27 | 549 | 559.8 | 545 | 558.8 | +8.8 | +1.6% | 166,400 |
| 2010/04/26 | 545.5 | 550 | 545 | 550 | +6 | +1.1% | 78,400 |
| 2010/04/23 | 545.5 | 550 | 543.8 | 544 | -1 | -0.2% | 77,200 |
| 2010/04/22 | 540.3 | 545 | 540.3 | 545 | +0.7 | +0.1% | 35,600 |
| 2010/04/21 | 536.8 | 546.3 | 536.8 | 544.3 | +7.8 | +1.5% | 82,800 |
| 2010/04/20 | 547.5 | 550 | 536.5 | 536.5 | -3.5 | -0.6% | 108,800 |
| 2010/04/19 | 548.5 | 562 | 540 | 540 | -12.5 | -2.3% | 150,800 |
| 2010/04/16 | 550 | 552.5 | 545.3 | 552.5 | +3.2 | +0.6% | 136,800 |
| 2010/04/15 | 553.5 | 554.8 | 545 | 549.3 | -3.2 | -0.6% | 134,800 |
| 2010/04/14 | 529 | 554.8 | 529 | 552.5 | +20 | +3.8% | 218,000 |
| 2010/04/13 | 539.8 | 539.8 | 530 | 532.5 | -2.8 | -0.5% | 108,400 |
| 2010/04/12 | 522.5 | 535.3 | 521.3 | 535.3 | +14 | +2.7% | 146,000 |
| 2010/04/09 | 517.3 | 521.3 | 515 | 521.3 | +4.5 | +0.9% | 36,400 |
| 2010/04/08 | 515 | 517.8 | 515 | 516.8 | -0.7 | -0.1% | 65,200 |
| 2010/04/07 | 515 | 518 | 514.8 | 517.5 | -1.3 | -0.3% | 20,800 |
| 2010/04/06 | 518 | 521 | 515 | 518.8 | -2.5 | -0.5% | 77,600 |
| 2010/04/05 | 516.8 | 524 | 515.8 | 521.3 | +4.5 | +0.9% | 92,400 |
| 2010/04/02 | 527 | 527 | 515.8 | 516.8 | -8.2 | -1.6% | 89,200 |
| 2010/04/01 | 526.3 | 526.3 | 517.5 | 525 | -2 | -0.4% | 70,000 |
| 2010/03/31 | 525 | 531.3 | 521.3 | 527 | +6.2 | +1.2% | 90,400 |
| 2010/03/30 | 525 | 528.5 | 520.5 | 520.8 | -2.5 | -0.5% | 60,000 |
| 2010/03/29 | 522 | 525.8 | 520 | 523.3 | +6.3 | +1.2% | 63,600 |
| 2010/03/26 | 517 | 518.8 | 512.5 | 517 | -2.5 | -0.5% | 53,600 |
| 2010/03/25 | 521.5 | 523.5 | 516.5 | 519.5 | -6.5 | -1.2% | 76,400 |
| 2010/03/24 | 532.8 | 533.8 | 520 | 526 | -1.5 | -0.3% | 138,000 |
| 2010/03/23 | 504.3 | 532.3 | 502.5 | 527.5 | +23.5 | +4.7% | 205,600 |
| 2010/03/19 | 501.8 | 504 | 500.8 | 504 | +2.5 | +0.5% | 54,800 |
| 2010/03/18 | 502 | 505.3 | 500.5 | 501.5 | -0.5 | -0.1% | 40,800 |
| 2010/03/17 | 501.8 | 504.3 | 500 | 502 | -2.3 | -0.5% | 74,800 |
| 2010/03/16 | 504.5 | 506 | 500.8 | 504.3 | -0.5 | -0.1% | 78,000 |
| 2010/03/15 | 505 | 510.8 | 498.8 | 504.8 | -4 | -0.8% | 161,600 |
| 2010/03/12 | 500 | 514.5 | 494.8 | 508.8 | +25.5 | +5.3% | 593,600 |
| 2010/03/11 | 483.8 | 484.3 | 482.5 | 483.3 | +1 | +0.2% | 48,800 |
| 2010/03/10 | 485 | 485 | 480 | 482.3 | -0.5 | -0.1% | 78,000 |
3651～
3700
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
