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 |
|---|---|---|---|---|---|---|---|
| 2009/05/14 | 570 | 570 | 557.8 | 562.5 | -15.8 | -2.7% | 115,200 |
| 2009/05/13 | 580 | 586.5 | 550.3 | 578.3 | -31.2 | -5.1% | 210,800 |
| 2009/05/12 | 613.5 | 619 | 607.5 | 609.5 | -5.5 | -0.9% | 90,400 |
| 2009/05/11 | 620 | 622 | 610.3 | 615 | +5 | +0.8% | 129,200 |
| 2009/05/08 | 602.5 | 612.5 | 600.3 | 610 | +6 | +1% | 157,200 |
| 2009/05/07 | 604.8 | 625 | 600.8 | 604 | +7.2 | +1.2% | 165,200 |
| 2009/05/01 | 585.3 | 596.8 | 584.5 | 596.8 | +17 | +2.9% | 130,400 |
| 2009/04/30 | 580 | 601.8 | 578.8 | 579.8 | -5.5 | -0.9% | 185,200 |
| 2009/04/28 | 606 | 606 | 580 | 585.3 | -24.7 | -4% | 235,600 |
| 2009/04/27 | 605 | 624.8 | 595.3 | 610 | +35 | +6.1% | 465,200 |
| 2009/04/24 | 545 | 605 | 545 | 575 | +30.7 | +5.6% | 471,200 |
| 2009/04/23 | 543 | 546.3 | 527.5 | 544.3 | +31.3 | +6.1% | 275,600 |
| 2009/04/22 | 517.5 | 522.5 | 512.8 | 513 | -6.8 | -1.3% | 67,600 |
| 2009/04/21 | 517.8 | 519.8 | 513.5 | 519.8 | -7.5 | -1.4% | 72,400 |
| 2009/04/20 | 525 | 529.8 | 518.5 | 527.3 | ±0 | ±0% | 110,400 |
| 2009/04/17 | 533.3 | 535 | 525 | 527.3 | -3 | -0.6% | 101,600 |
| 2009/04/16 | 537 | 540.5 | 530 | 530.3 | +3.3 | +0.6% | 110,000 |
| 2009/04/15 | 540 | 542 | 526.5 | 527 | -20.5 | -3.7% | 154,000 |
| 2009/04/14 | 522 | 552.5 | 520 | 547.5 | +21.2 | +4% | 272,000 |
| 2009/04/13 | 537.5 | 540.8 | 523 | 526.3 | -31.2 | -5.6% | 372,000 |
| 2009/04/10 | 634.3 | 634.3 | 552.5 | 557.5 | +23.2 | +4.3% | 1,589,200 |
| 2009/04/09 | 534.3 | 534.3 | 534.3 | 534.3 | +75 | +16.3% | 80,000 |
| 2009/04/08 | 467.5 | 467.5 | 458.8 | 459.3 | -9.5 | -2% | 60,000 |
| 2009/04/07 | 457.5 | 470 | 457.5 | 468.8 | +11.8 | +2.6% | 104,000 |
| 2009/04/06 | 452.8 | 457.5 | 452.5 | 457 | +4.5 | +1% | 82,400 |
| 2009/04/03 | 453.5 | 454.8 | 450 | 452.5 | +4.5 | +1% | 104,000 |
| 2009/04/02 | 446.5 | 450.5 | 446.5 | 448 | -2.5 | -0.6% | 58,800 |
| 2009/04/01 | 449.3 | 452 | 445.5 | 450.5 | +5.5 | +1.2% | 39,200 |
| 2009/03/31 | 450 | 450 | 445 | 445 | -5.5 | -1.2% | 73,200 |
| 2009/03/30 | 450.8 | 454.8 | 450 | 450.5 | ±0 | ±0% | 59,200 |
| 2009/03/27 | 448.8 | 453.8 | 448.8 | 450.5 | +1.2 | +0.3% | 75,600 |
| 2009/03/26 | 447.5 | 449.8 | 442.8 | 449.3 | +3.8 | +0.9% | 62,400 |
| 2009/03/25 | 449.8 | 451.3 | 445 | 445.5 | -2.8 | -0.6% | 77,600 |
| 2009/03/24 | 447.5 | 448.8 | 442.3 | 448.3 | +5 | +1.1% | 56,800 |
| 2009/03/23 | 445 | 446.8 | 443.3 | 443.3 | -3.5 | -0.8% | 73,600 |
| 2009/03/19 | 443.8 | 452 | 443 | 446.8 | +1.8 | +0.4% | 45,200 |
| 2009/03/18 | 455.5 | 458.5 | 443.3 | 445 | -9.5 | -2.1% | 122,800 |
| 2009/03/17 | 445.5 | 455.8 | 445.5 | 454.5 | +3 | +0.7% | 66,000 |
| 2009/03/16 | 441.3 | 451.5 | 440 | 451.5 | +10.2 | +2.3% | 66,800 |
| 2009/03/13 | 438 | 441.3 | 435.3 | 441.3 | +6.8 | +1.6% | 74,000 |
| 2009/03/12 | 443.8 | 445 | 432.5 | 434.5 | -7.3 | -1.7% | 84,000 |
| 2009/03/11 | 450 | 450.3 | 441.8 | 441.8 | -7 | -1.6% | 62,400 |
| 2009/03/10 | 453.8 | 455 | 441.5 | 448.8 | +8.3 | +1.9% | 75,200 |
| 2009/03/09 | 444 | 446.3 | 440.5 | 440.5 | -1.5 | -0.3% | 56,800 |
| 2009/03/06 | 442.5 | 447 | 440.8 | 442 | -8 | -1.8% | 64,400 |
| 2009/03/05 | 477.5 | 479.5 | 450 | 450 | -29.5 | -6.2% | 206,400 |
| 2009/03/04 | 470 | 484.8 | 456.5 | 479.5 | +43 | +9.9% | 395,600 |
| 2009/03/03 | 426.3 | 437.5 | 425 | 436.5 | +2.7 | +0.6% | 51,600 |
| 2009/03/02 | 436.3 | 436.8 | 432.5 | 433.8 | -9.5 | -2.1% | 42,800 |
| 2009/02/27 | 439.3 | 443.8 | 437.5 | 443.3 | -1 | -0.2% | 90,000 |
3901～
3950
件表示中 / 4987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 | 81,900円 | +4.6% | -11.9% | 2.08% | 98.67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 |
| クミアイ化 | 78,700円 | -1.1% | -20.8% | 4.32% | 8.70倍 | 0.65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 |
| 中国塗 | 190,400円 | +11.9% | +27.4% | 4.73% | 6.99倍 | 1.16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 |
| 伊勢化 | 1,888,000円 | +12.7% | +4.9% | 2.01% | 17.82倍 | 2.70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 | 375,500円 | +2.7% | -9.7% | 3.46% | 13.28倍 | 1.19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
