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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 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 |
| 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 |
3751～
3800
件表示中 / 5043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 | 82,200円 | +16.6% | -3.5% | 2.07% | 76.11倍 | 0.86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 |
| アース製薬 | 469,000円 | +3.4% | -3.6% | 2.56% | 23.83倍 | 1.49倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| ＫＨネオケム | 271,400円 | +6.4% | +15.3% | 3.87% | 9.64倍 | 1.39倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 四国化ＨＤ | 220,300円 | +0.7% | -9.1% | 2.27% | 14.65倍 | 1.14倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 382,000円 | -8.6% | +13.8% | 4.45% | 10.56倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
