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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,165 | 1,175 | 1,157.5 | 1,165 | -12.5 | -1.1% | 128,400 |
| 2007/02/14 | 1,145 | 1,177.5 | 1,140 | 1,177.5 | +35 | +3.1% | 205,600 |
| 2007/02/13 | 1,145 | 1,152.5 | 1,140 | 1,142.5 | -7.5 | -0.7% | 144,800 |
| 2007/02/09 | 1,137.5 | 1,155 | 1,135 | 1,150 | +2.5 | +0.2% | 203,600 |
| 2007/02/08 | 1,167.5 | 1,167.5 | 1,140 | 1,147.5 | -20 | -1.7% | 372,400 |
| 2007/02/07 | 1,172.5 | 1,177.5 | 1,162.5 | 1,167.5 | -5 | -0.4% | 295,600 |
| 2007/02/06 | 1,170 | 1,177.5 | 1,165 | 1,172.5 | -5 | -0.4% | 146,400 |
| 2007/02/05 | 1,172.5 | 1,180 | 1,165 | 1,177.5 | +5 | +0.4% | 178,000 |
| 2007/02/02 | 1,175 | 1,190 | 1,165 | 1,172.5 | -27.5 | -2.3% | 633,200 |
| 2007/02/01 | 1,220 | 1,225 | 1,185 | 1,200 | ±0 | ±0% | 419,600 |
| 2007/01/31 | 1,222.5 | 1,222.5 | 1,187.5 | 1,200 | -15 | -1.2% | 260,800 |
| 2007/01/30 | 1,262.5 | 1,267.5 | 1,202.5 | 1,215 | -35 | -2.8% | 415,600 |
| 2007/01/29 | 1,225 | 1,262.5 | 1,222.5 | 1,250 | +22.5 | +1.8% | 368,800 |
| 2007/01/26 | 1,215 | 1,232.5 | 1,212.5 | 1,227.5 | ±0 | ±0% | 385,600 |
| 2007/01/25 | 1,247.5 | 1,255 | 1,227.5 | 1,227.5 | -27.5 | -2.2% | 459,200 |
| 2007/01/24 | 1,280 | 1,282.5 | 1,245 | 1,255 | -20 | -1.6% | 483,200 |
| 2007/01/23 | 1,297.5 | 1,337.5 | 1,267.5 | 1,275 | +15 | +1.2% | 1,748,400 |
| 2007/01/22 | 1,295 | 1,297.5 | 1,245 | 1,260 | -45 | -3.4% | 970,400 |
| 2007/01/19 | 1,235 | 1,305 | 1,217.5 | 1,305 | +82.5 | +6.7% | 3,123,600 |
| 2007/01/18 | 1,195 | 1,225 | 1,192.5 | 1,222.5 | +27.5 | +2.3% | 716,800 |
| 2007/01/17 | 1,180 | 1,205 | 1,167.5 | 1,195 | +15 | +1.3% | 398,000 |
| 2007/01/16 | 1,175 | 1,190 | 1,170 | 1,180 | +2.5 | +0.2% | 256,400 |
| 2007/01/15 | 1,175 | 1,195 | 1,162.5 | 1,177.5 | +7.5 | +0.6% | 330,400 |
| 2007/01/12 | 1,145 | 1,175 | 1,132.5 | 1,170 | +27.5 | +2.4% | 366,800 |
| 2007/01/11 | 1,157.5 | 1,160 | 1,142.5 | 1,142.5 | -22.5 | -1.9% | 180,800 |
| 2007/01/10 | 1,160 | 1,170 | 1,152.5 | 1,165 | -5 | -0.4% | 275,600 |
| 2007/01/09 | 1,162.5 | 1,182.5 | 1,157.5 | 1,170 | -5 | -0.4% | 240,400 |
| 2007/01/05 | 1,180 | 1,185 | 1,157.5 | 1,175 | -7.5 | -0.6% | 252,400 |
| 2007/01/04 | 1,200 | 1,205 | 1,182.5 | 1,182.5 | -10 | -0.8% | 119,200 |
| 2006/12/29 | 1,162.5 | 1,195 | 1,160 | 1,192.5 | +20 | +1.7% | 192,000 |
| 2006/12/28 | 1,175 | 1,175 | 1,160 | 1,172.5 | -5 | -0.4% | 206,400 |
| 2006/12/27 | 1,177.5 | 1,180 | 1,155 | 1,177.5 | +2.5 | +0.2% | 206,400 |
| 2006/12/26 | 1,167.5 | 1,177.5 | 1,157.5 | 1,175 | -2.5 | -0.2% | 306,800 |
| 2006/12/25 | 1,190 | 1,190 | 1,172.5 | 1,177.5 | -15 | -1.3% | 170,000 |
| 2006/12/22 | 1,200 | 1,200 | 1,180 | 1,192.5 | -7.5 | -0.6% | 249,200 |
| 2006/12/21 | 1,207.5 | 1,217.5 | 1,177.5 | 1,200 | ±0 | ±0% | 519,200 |
| 2006/12/20 | 1,207.5 | 1,230 | 1,172.5 | 1,200 | -2.5 | -0.2% | 1,023,600 |
| 2006/12/19 | 1,195 | 1,210 | 1,162.5 | 1,202.5 | +7.5 | +0.6% | 730,400 |
| 2006/12/18 | 1,155 | 1,200 | 1,155 | 1,195 | +35 | +3% | 779,200 |
| 2006/12/15 | 1,145 | 1,170 | 1,142.5 | 1,160 | +17.5 | +1.5% | 299,200 |
| 2006/12/14 | 1,140 | 1,152.5 | 1,135 | 1,142.5 | -5 | -0.4% | 182,400 |
| 2006/12/13 | 1,147.5 | 1,160 | 1,142.5 | 1,147.5 | -12.5 | -1.1% | 121,600 |
| 2006/12/12 | 1,155 | 1,162.5 | 1,145 | 1,160 | -2.5 | -0.2% | 258,400 |
| 2006/12/11 | 1,172.5 | 1,180 | 1,155 | 1,162.5 | -22.5 | -1.9% | 240,800 |
| 2006/12/08 | 1,185 | 1,185 | 1,170 | 1,185 | +2.5 | +0.2% | 152,000 |
| 2006/12/07 | 1,195 | 1,197.5 | 1,175 | 1,182.5 | ±0 | ±0% | 183,600 |
| 2006/12/06 | 1,185 | 1,197.5 | 1,172.5 | 1,182.5 | +7.5 | +0.6% | 235,200 |
| 2006/12/05 | 1,195 | 1,210 | 1,167.5 | 1,175 | -10 | -0.8% | 555,600 |
| 2006/12/04 | 1,145 | 1,187.5 | 1,142.5 | 1,185 | +15 | +1.3% | 332,800 |
| 2006/12/01 | 1,167.5 | 1,195 | 1,157.5 | 1,170 | +10 | +0.9% | 789,200 |
4351～
4400
件表示中 / 4889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 | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13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 | 246,400円 | +10.2% | +16.7% | 3.45% | 9.40倍 | 1.50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 |
| 信越ポリ | 164,800円 | +1.6% | +12.7% | 3.03% | 15.10倍 | 1.10倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 346,500円 | +15.3% | +15.3% | 2.02% | 13.35倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 545,000円 | +6.1% | -3.5% | 2.20% | 35.96倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
