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 |
|---|---|---|---|---|---|---|---|
| 2009/03/06 | 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 |
| 2009/02/26 | 437.8 | 444.3 | 437.8 | 444.3 | +2 | +0.5% | 43,600 |
| 2009/02/25 | 442.8 | 442.8 | 439 | 442.3 | +7 | +1.6% | 42,400 |
| 2009/02/24 | 433.5 | 438.5 | 433.5 | 435.3 | -5.7 | -1.3% | 74,400 |
| 2009/02/23 | 444.5 | 444.5 | 435 | 441 | -4 | -0.9% | 73,600 |
| 2009/02/20 | 446.8 | 446.8 | 442.8 | 445 | -2.5 | -0.6% | 65,600 |
| 2009/02/19 | 452.8 | 453.8 | 447.5 | 447.5 | -3.8 | -0.8% | 51,600 |
| 2009/02/18 | 442.3 | 451.3 | 441.5 | 451.3 | +1.5 | +0.3% | 77,200 |
| 2009/02/17 | 440.3 | 452.3 | 440.3 | 449.8 | +4.3 | +1% | 76,800 |
| 2009/02/16 | 457.5 | 457.5 | 441.3 | 445.5 | -8.3 | -1.8% | 129,600 |
| 2009/02/13 | 458.3 | 458.3 | 447.3 | 453.8 | -4.5 | -1% | 115,600 |
| 2009/02/12 | 446.3 | 465 | 443.8 | 458.3 | +14.8 | +3.3% | 164,400 |
| 2009/02/10 | 452.3 | 454.5 | 441.3 | 443.5 | -9.5 | -2.1% | 126,800 |
| 2009/02/09 | 454 | 463.8 | 452.5 | 453 | -4.8 | -1% | 112,800 |
| 2009/02/06 | 460.3 | 468.8 | 455.8 | 457.8 | -5 | -1.1% | 108,000 |
| 2009/02/05 | 468.5 | 475 | 462.8 | 462.8 | -16.7 | -3.5% | 115,600 |
| 2009/02/04 | 468.8 | 481.3 | 468.8 | 479.5 | +4.7 | +1% | 79,600 |
| 2009/02/03 | 484.3 | 484.3 | 470 | 474.8 | +13 | +2.8% | 157,600 |
| 2009/02/02 | 485 | 502.5 | 458.8 | 461.8 | -18.2 | -3.8% | 194,000 |
| 2009/01/30 | 470 | 493.8 | 460 | 480 | ±0 | ±0% | 259,600 |
| 2009/01/29 | 500 | 508.5 | 480 | 480 | -15.8 | -3.2% | 324,800 |
| 2009/01/28 | 475 | 542.3 | 475 | 495.8 | +28.5 | +6.1% | 1,542,400 |
| 2009/01/27 | 433.8 | 467.5 | 432.5 | 467.3 | +39.8 | +9.3% | 502,400 |
| 2009/01/26 | 412.5 | 430 | 402.5 | 427.5 | +2.7 | +0.6% | 207,600 |
| 2009/01/23 | 428.3 | 431.8 | 423 | 424.8 | -13.7 | -3.1% | 149,200 |
| 2009/01/22 | 441 | 445 | 435.3 | 438.5 | -6.5 | -1.5% | 87,200 |
| 2009/01/21 | 442.5 | 449.3 | 441.8 | 445 | -5 | -1.1% | 73,200 |
| 2009/01/20 | 450.8 | 455 | 442 | 450 | -5.8 | -1.3% | 68,000 |
| 2009/01/19 | 457.5 | 457.5 | 450.5 | 455.8 | +0.8 | +0.2% | 73,600 |
| 2009/01/16 | 442 | 455 | 442 | 455 | +10.2 | +2.3% | 60,000 |
| 2009/01/15 | 449.5 | 449.5 | 438.8 | 444.8 | -10 | -2.2% | 77,600 |
| 2009/01/14 | 447.5 | 454.8 | 442 | 454.8 | +4.8 | +1.1% | 54,400 |
| 2009/01/13 | 454.3 | 455 | 447.5 | 450 | -11.8 | -2.6% | 63,200 |
| 2009/01/09 | 456 | 462.5 | 453.8 | 461.8 | +1.8 | +0.4% | 154,000 |
| 2009/01/08 | 456.3 | 462.3 | 453.8 | 460 | -2.3 | -0.5% | 84,400 |
| 2009/01/07 | 460.5 | 468 | 451.3 | 462.3 | +1.8 | +0.4% | 292,400 |
| 2009/01/06 | 446.3 | 465.3 | 443.8 | 460.5 | +18.5 | +4.2% | 206,000 |
| 2009/01/05 | 442.5 | 446.8 | 442 | 442 | -1.3 | -0.3% | 51,200 |
| 2008/12/30 | 442 | 443.3 | 437.8 | 443.3 | +0.8 | +0.2% | 54,000 |
| 2008/12/29 | 441.8 | 442.5 | 431.3 | 442.5 | +3 | +0.7% | 97,200 |
| 2008/12/26 | 437.5 | 442.3 | 429.3 | 439.5 | +7.5 | +1.7% | 179,600 |
| 2008/12/25 | 445 | 445 | 427.5 | 432 | -5.5 | -1.3% | 148,000 |
| 2008/12/24 | 450 | 450 | 434.3 | 437.5 | -14.5 | -3.2% | 123,200 |
| 2008/12/22 | 450 | 457.5 | 449.8 | 452 | -5.3 | -1.2% | 47,200 |
| 2008/12/19 | 454.5 | 457.3 | 449.8 | 457.3 | -4.7 | -1% | 85,200 |
4001～
4050
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
