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 |
|---|---|---|---|---|---|---|---|
| 2007/07/06 | 957.5 | 957.5 | 950 | 950 | -5 | -0.5% | 116,400 |
| 2007/07/05 | 950 | 955 | 947.5 | 955 | +5 | +0.5% | 131,600 |
| 2007/07/04 | 947.5 | 957.5 | 947.5 | 950 | ±0 | ±0% | 160,800 |
| 2007/07/03 | 960 | 960 | 947.5 | 950 | -10 | -1% | 239,600 |
| 2007/07/02 | 950 | 972.5 | 947.5 | 960 | +12.5 | +1.3% | 186,000 |
| 2007/06/29 | 955 | 957.5 | 947.5 | 947.5 | -7.5 | -0.8% | 183,600 |
| 2007/06/28 | 952.5 | 955 | 942.5 | 955 | +5 | +0.5% | 194,000 |
| 2007/06/27 | 960 | 960 | 950 | 950 | -17.5 | -1.8% | 315,600 |
| 2007/06/26 | 967.5 | 975 | 957.5 | 967.5 | -2.5 | -0.3% | 242,400 |
| 2007/06/25 | 975 | 977.5 | 967.5 | 970 | -7.5 | -0.8% | 147,600 |
| 2007/06/22 | 982.5 | 982.5 | 972.5 | 977.5 | -7.5 | -0.8% | 178,000 |
| 2007/06/21 | 985 | 985 | 977.5 | 985 | -5 | -0.5% | 201,200 |
| 2007/06/20 | 997.5 | 997.5 | 985 | 990 | -10 | -1% | 150,800 |
| 2007/06/19 | 1,000 | 1,002.5 | 987.5 | 1,000 | -7.5 | -0.7% | 160,800 |
| 2007/06/18 | 1,010 | 1,012.5 | 1,002.5 | 1,007.5 | ±0 | ±0% | 181,200 |
| 2007/06/15 | 1,002.5 | 1,012.5 | 997.5 | 1,007.5 | +7.5 | +0.8% | 276,800 |
| 2007/06/14 | 967.5 | 1,000 | 967.5 | 1,000 | +30 | +3.1% | 158,000 |
| 2007/06/13 | 965 | 972.5 | 962.5 | 970 | -2.5 | -0.3% | 130,400 |
| 2007/06/12 | 987.5 | 987.5 | 967.5 | 972.5 | -20 | -2% | 176,400 |
| 2007/06/11 | 1,002.5 | 1,002.5 | 987.5 | 992.5 | -10 | -1% | 156,800 |
| 2007/06/08 | 992.5 | 1,002.5 | 990 | 1,002.5 | -2.5 | -0.2% | 118,400 |
| 2007/06/07 | 992.5 | 1,007.5 | 987.5 | 1,005 | +2.5 | +0.2% | 156,800 |
| 2007/06/06 | 987.5 | 1,007.5 | 980 | 1,002.5 | +7.5 | +0.8% | 201,200 |
| 2007/06/05 | 987.5 | 997.5 | 975 | 995 | -2.5 | -0.3% | 164,800 |
| 2007/06/04 | 1,020 | 1,020 | 987.5 | 997.5 | -12.5 | -1.2% | 268,000 |
| 2007/06/01 | 1,010 | 1,012.5 | 995 | 1,010 | ±0 | ±0% | 186,400 |
| 2007/05/31 | 1,020 | 1,022.5 | 992.5 | 1,010 | +15 | +1.5% | 299,200 |
| 2007/05/30 | 1,002.5 | 1,005 | 987.5 | 995 | -10 | -1% | 154,000 |
| 2007/05/29 | 987.5 | 1,005 | 980 | 1,005 | +15 | +1.5% | 152,000 |
| 2007/05/28 | 985 | 1,000 | 977.5 | 990 | ±0 | ±0% | 138,000 |
| 2007/05/25 | 970 | 990 | 962.5 | 990 | +5 | +0.5% | 109,600 |
| 2007/05/24 | 997.5 | 1,000 | 975 | 985 | -15 | -1.5% | 107,600 |
| 2007/05/23 | 977.5 | 1,007.5 | 975 | 1,000 | +25 | +2.6% | 247,200 |
| 2007/05/22 | 957.5 | 982.5 | 950 | 975 | +17.5 | +1.8% | 171,200 |
| 2007/05/21 | 942.5 | 962.5 | 932.5 | 957.5 | +15 | +1.6% | 232,000 |
| 2007/05/18 | 957.5 | 967.5 | 940 | 942.5 | -45 | -4.6% | 592,800 |
| 2007/05/17 | 1,002.5 | 1,012.5 | 975 | 987.5 | -25 | -2.5% | 435,600 |
| 2007/05/16 | 1,007.5 | 1,027.5 | 1,007.5 | 1,012.5 | -45 | -4.3% | 248,400 |
| 2007/05/15 | 1,002.5 | 1,057.5 | 997.5 | 1,057.5 | +55 | +5.5% | 339,600 |
| 2007/05/14 | 1,015 | 1,025 | 1,002.5 | 1,002.5 | -12.5 | -1.2% | 137,600 |
| 2007/05/11 | 1,002.5 | 1,017.5 | 1,000 | 1,015 | -5 | -0.5% | 158,800 |
| 2007/05/10 | 1,037.5 | 1,037.5 | 1,015 | 1,020 | -12.5 | -1.2% | 155,600 |
| 2007/05/09 | 1,050 | 1,050 | 1,027.5 | 1,032.5 | -17.5 | -1.7% | 179,200 |
| 2007/05/08 | 1,065 | 1,065 | 1,050 | 1,050 | -5 | -0.5% | 172,000 |
| 2007/05/07 | 1,070 | 1,070 | 1,055 | 1,055 | -7.5 | -0.7% | 136,000 |
| 2007/05/02 | 1,060 | 1,062.5 | 1,047.5 | 1,062.5 | -10 | -0.9% | 205,600 |
| 2007/05/01 | 1,062.5 | 1,072.5 | 1,045 | 1,072.5 | -2.5 | -0.2% | 264,400 |
| 2007/04/27 | 1,095 | 1,112.5 | 1,060 | 1,075 | +55 | +5.4% | 1,079,200 |
| 2007/04/26 | 1,045 | 1,045 | 1,007.5 | 1,020 | -15 | -1.4% | 277,600 |
| 2007/04/25 | 1,127.5 | 1,137.5 | 1,007.5 | 1,035 | -30 | -2.8% | 1,609,600 |
4351～
4400
件表示中 / 4986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 | 81,800円 | +4.6% | -11.9% | 2.08% | 98.55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 | 78,400円 | -1.1% | -20.8% | 4.34% | 8.66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 |
| 伊勢化 | 1,933,000円 | +12.7% | +4.9% | 1.97% | 18.24倍 | 2.77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 | 380,000円 | +2.7% | -9.7% | 3.42% | 13.44倍 | 1.21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 |
| サカタインクス | 173,900円 | +9.1% | +24.1% | 5.18% | 7.97倍 | 0.77倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
