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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 480.8 | 483.8 | 479 | 480 | -0.8 | -0.2% | 78,000 |
| 2009/12/21 | 487 | 487 | 480.5 | 480.8 | -4.2 | -0.9% | 72,400 |
| 2009/12/18 | 479.5 | 486.3 | 478.8 | 485 | +11 | +2.3% | 172,000 |
| 2009/12/17 | 473.3 | 483.8 | 472.5 | 474 | -2.3 | -0.5% | 43,200 |
| 2009/12/16 | 478.8 | 480 | 472.5 | 476.3 | -7 | -1.4% | 64,000 |
| 2009/12/15 | 484.3 | 484.8 | 475.3 | 483.3 | +20.8 | +4.5% | 139,600 |
| 2009/12/14 | 460.8 | 463.8 | 457.5 | 462.5 | -2.3 | -0.5% | 46,000 |
| 2009/12/11 | 462.5 | 467.5 | 462.3 | 464.8 | -2.7 | -0.6% | 62,400 |
| 2009/12/10 | 468.8 | 472.3 | 462.8 | 467.5 | -1.3 | -0.3% | 76,400 |
| 2009/12/09 | 470.3 | 472.5 | 465.3 | 468.8 | -6.2 | -1.3% | 58,400 |
| 2009/12/08 | 475.8 | 478.5 | 472.5 | 475 | +7 | +1.5% | 76,000 |
| 2009/12/07 | 477.5 | 479.8 | 463 | 468 | -8.8 | -1.8% | 96,000 |
| 2009/12/04 | 488 | 488.3 | 475 | 476.8 | -7 | -1.4% | 110,800 |
| 2009/12/03 | 498.3 | 499.3 | 480.8 | 483.8 | +8 | +1.7% | 158,000 |
| 2009/12/02 | 500 | 500 | 465 | 475.8 | -9.2 | -1.9% | 239,200 |
| 2009/12/01 | 452.5 | 485 | 451.3 | 485 | +45 | +10.2% | 241,600 |
| 2009/11/30 | 437.5 | 447.8 | 437.5 | 440 | ±0 | ±0% | 95,200 |
| 2009/11/27 | 447.5 | 449 | 437.5 | 440 | -14.5 | -3.2% | 111,600 |
| 2009/11/26 | 450.3 | 456.8 | 447.5 | 454.5 | +7 | +1.6% | 75,600 |
| 2009/11/25 | 453 | 462.5 | 447.5 | 447.5 | -12.5 | -2.7% | 92,400 |
| 2009/11/24 | 465.3 | 471.3 | 455 | 460 | -4.5 | -1% | 73,600 |
| 2009/11/20 | 445 | 469.3 | 441.8 | 464.5 | +14.2 | +3.2% | 149,200 |
| 2009/11/19 | 460 | 460 | 430 | 450.3 | -10 | -2.2% | 280,000 |
| 2009/11/18 | 475 | 480 | 457.8 | 460.3 | -21.2 | -4.4% | 227,600 |
| 2009/11/17 | 490 | 494.8 | 475 | 481.5 | -18.5 | -3.7% | 138,800 |
| 2009/11/16 | 490.5 | 505.8 | 486.8 | 500 | +11.7 | +2.4% | 128,400 |
| 2009/11/13 | 492.8 | 497 | 485.8 | 488.3 | -14.5 | -2.9% | 135,600 |
| 2009/11/12 | 520.8 | 522.3 | 500 | 502.8 | -16 | -3.1% | 182,800 |
| 2009/11/11 | 526 | 529.8 | 515.8 | 518.8 | -9.5 | -1.8% | 124,400 |
| 2009/11/10 | 530.3 | 531.5 | 526 | 528.3 | -0.7 | -0.1% | 56,000 |
| 2009/11/09 | 530 | 534.5 | 526 | 529 | -5 | -0.9% | 51,600 |
| 2009/11/06 | 539.8 | 539.8 | 530 | 534 | +0.2 | ±0% | 98,400 |
| 2009/11/05 | 533 | 540 | 530.3 | 533.8 | -3.7 | -0.7% | 81,200 |
| 2009/11/04 | 545 | 545 | 535 | 537.5 | -4.3 | -0.8% | 52,000 |
| 2009/11/02 | 533.5 | 541.8 | 532.5 | 541.8 | -3.2 | -0.6% | 66,400 |
| 2009/10/30 | 542.5 | 545 | 539.3 | 545 | +6 | +1.1% | 34,000 |
| 2009/10/29 | 541.5 | 544.8 | 537 | 539 | -3.8 | -0.7% | 102,800 |
| 2009/10/28 | 544.5 | 547.5 | 542.8 | 542.8 | ±0 | ±0% | 34,400 |
| 2009/10/27 | 546.3 | 547.5 | 542.5 | 542.8 | -3.5 | -0.6% | 58,000 |
| 2009/10/26 | 546 | 555 | 545.3 | 546.3 | -3.7 | -0.7% | 78,800 |
| 2009/10/23 | 564.8 | 565 | 546.8 | 550 | +5 | +0.9% | 160,800 |
| 2009/10/22 | 544.8 | 546 | 540.5 | 545 | -2 | -0.4% | 52,000 |
| 2009/10/21 | 550 | 550 | 540 | 547 | -5 | -0.9% | 85,200 |
| 2009/10/20 | 547 | 552.3 | 545.5 | 552 | +4.7 | +0.9% | 57,600 |
| 2009/10/19 | 544.5 | 549 | 528.3 | 547.3 | -1.7 | -0.3% | 90,000 |
| 2009/10/16 | 552 | 553.8 | 544.3 | 549 | -4.8 | -0.9% | 100,000 |
| 2009/10/15 | 555 | 560 | 550.3 | 553.8 | +0.5 | +0.1% | 64,400 |
| 2009/10/14 | 561 | 561 | 553.3 | 553.3 | -7.5 | -1.3% | 33,200 |
| 2009/10/13 | 558.3 | 562.5 | 550.5 | 560.8 | +7.8 | +1.4% | 112,800 |
| 2009/10/09 | 550.3 | 556.5 | 550.3 | 553 | +3.7 | +0.7% | 66,800 |
3751～
3800
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 | 81,100円 | +4.6% | -11.9% | 2.10% | 97.71倍 | 0.84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 | 191,600円 | +11.9% | +27.4% | 4.70% | 7.04倍 | 1.17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 | 77,600円 | -1.1% | -20.8% | 4.38% | 8.57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 | 1,890,000円 | +12.7% | +4.9% | 2.01% | 17.84倍 | 2.71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 | 377,000円 | +2.7% | -9.7% | 3.45% | 13.34倍 | 1.20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
