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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 482.8 | 483.5 | 480.5 | 482.8 | -0.2 | ±0% | 47,600 |
| 2010/03/08 | 482.3 | 484.8 | 481.3 | 483 | -0.8 | -0.2% | 82,400 |
| 2010/03/05 | 483.3 | 485.5 | 482.5 | 483.8 | ±0 | ±0% | 31,200 |
| 2010/03/04 | 488.8 | 488.8 | 482.5 | 483.8 | -4.5 | -0.9% | 57,600 |
| 2010/03/03 | 487.8 | 488.3 | 482.5 | 488.3 | +1.3 | +0.3% | 56,400 |
| 2010/03/02 | 487.5 | 492.5 | 480.8 | 487 | +1 | +0.2% | 79,200 |
| 2010/03/01 | 470.8 | 487.5 | 470.8 | 486 | +14.5 | +3.1% | 141,200 |
| 2010/02/26 | 469.8 | 478.8 | 468.8 | 471.5 | +1.2 | +0.3% | 100,800 |
| 2010/02/25 | 474.8 | 475.8 | 468.3 | 470.3 | -2.2 | -0.5% | 72,800 |
| 2010/02/24 | 462.5 | 472.5 | 462.3 | 472.5 | +9.7 | +2.1% | 85,200 |
| 2010/02/23 | 459.8 | 463.3 | 458.3 | 462.8 | +2.8 | +0.6% | 45,600 |
| 2010/02/22 | 457.5 | 461.5 | 456.3 | 460 | +3 | +0.7% | 57,600 |
| 2010/02/19 | 460.5 | 460.5 | 455.3 | 457 | -0.8 | -0.2% | 49,600 |
| 2010/02/18 | 459.5 | 459.5 | 455.3 | 457.8 | +0.5 | +0.1% | 39,600 |
| 2010/02/17 | 457 | 459.3 | 455 | 457.3 | +3.5 | +0.8% | 36,000 |
| 2010/02/16 | 457.8 | 459 | 452.8 | 453.8 | -4 | -0.9% | 63,600 |
| 2010/02/15 | 461.8 | 462.3 | 457 | 457.8 | -4.2 | -0.9% | 18,800 |
| 2010/02/12 | 456.5 | 462 | 455.3 | 462 | +3.5 | +0.8% | 48,000 |
| 2010/02/10 | 457.8 | 459.3 | 455.3 | 458.5 | -2.5 | -0.5% | 49,200 |
| 2010/02/09 | 467.5 | 467.5 | 455.3 | 461 | -8.5 | -1.8% | 85,200 |
| 2010/02/08 | 470 | 473.3 | 468 | 469.5 | -2.8 | -0.6% | 54,400 |
| 2010/02/05 | 467.5 | 474.5 | 465 | 472.3 | -8.7 | -1.8% | 166,400 |
| 2010/02/04 | 488.3 | 488.8 | 476.5 | 481 | -7.3 | -1.5% | 82,400 |
| 2010/02/03 | 495 | 498 | 485.3 | 488.3 | -6.2 | -1.3% | 140,400 |
| 2010/02/02 | 478.5 | 494.5 | 475 | 494.5 | +20.5 | +4.3% | 285,200 |
| 2010/02/01 | 474.5 | 474.5 | 467.8 | 474 | +3 | +0.6% | 90,000 |
| 2010/01/29 | 468 | 471 | 465 | 471 | +3 | +0.6% | 56,400 |
| 2010/01/28 | 467.8 | 470 | 467 | 468 | ±0 | ±0% | 50,800 |
| 2010/01/27 | 467.5 | 471 | 467.5 | 468 | +0.5 | +0.1% | 38,000 |
| 2010/01/26 | 474 | 477.3 | 467.5 | 467.5 | -5 | -1.1% | 44,000 |
| 2010/01/25 | 468 | 473.8 | 467 | 472.5 | -1.5 | -0.3% | 60,000 |
| 2010/01/22 | 471.5 | 474.3 | 467.8 | 474 | -3 | -0.6% | 61,200 |
| 2010/01/21 | 475 | 477 | 467.5 | 477 | -0.3 | -0.1% | 78,000 |
| 2010/01/20 | 478.3 | 485.5 | 473.3 | 477.3 | -2.7 | -0.6% | 84,400 |
| 2010/01/19 | 486.3 | 487.3 | 470 | 480 | -6.3 | -1.3% | 100,000 |
| 2010/01/18 | 479.8 | 486.3 | 477.8 | 486.3 | +10.3 | +2.2% | 151,600 |
| 2010/01/15 | 470 | 476 | 468.8 | 476 | +4.7 | +1% | 62,800 |
| 2010/01/14 | 470.8 | 471.3 | 467.5 | 471.3 | +0.5 | +0.1% | 39,600 |
| 2010/01/13 | 472.3 | 474 | 468.3 | 470.8 | -3 | -0.6% | 110,000 |
| 2010/01/12 | 476.3 | 476.5 | 471.8 | 473.8 | ±0 | ±0% | 82,800 |
| 2010/01/08 | 472.5 | 476.3 | 469 | 473.8 | +1 | +0.2% | 74,400 |
| 2010/01/07 | 475 | 476.3 | 472 | 472.8 | ±0 | ±0% | 62,800 |
| 2010/01/06 | 475.5 | 478.8 | 471.3 | 472.8 | -3.2 | -0.7% | 85,200 |
| 2010/01/05 | 476.8 | 478.8 | 476 | 476 | ±0 | ±0% | 42,400 |
| 2010/01/04 | 475.3 | 478.3 | 475 | 476 | +0.7 | +0.1% | 34,800 |
| 2009/12/30 | 479.5 | 482.3 | 475.3 | 475.3 | -4 | -0.8% | 61,600 |
| 2009/12/29 | 486.3 | 486.3 | 479.3 | 479.3 | -1 | -0.2% | 55,200 |
| 2009/12/28 | 480.3 | 482.5 | 479 | 480.3 | +0.3 | +0.1% | 70,000 |
| 2009/12/25 | 480.5 | 483.8 | 479.3 | 480 | -3.5 | -0.7% | 61,200 |
| 2009/12/24 | 481.5 | 484.5 | 480.3 | 483.5 | +3.5 | +0.7% | 100,400 |
3701～
3750
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 | 77,800円 | -1.1% | -20.8% | 4.37% | 8.59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 | 382,000円 | +2.7% | -9.7% | 3.40% | 13.52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
