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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,117.5 | 1,180 | 1,107.5 | 1,160 | +55 | +5% | 706,400 |
| 2006/11/29 | 1,100 | 1,107.5 | 1,097.5 | 1,105 | +7.5 | +0.7% | 149,600 |
| 2006/11/28 | 1,075 | 1,112.5 | 1,075 | 1,097.5 | +10 | +0.9% | 238,800 |
| 2006/11/27 | 1,065 | 1,092.5 | 1,065 | 1,087.5 | +2.5 | +0.2% | 202,000 |
| 2006/11/24 | 1,070 | 1,095 | 1,065 | 1,085 | ±0 | ±0% | 220,400 |
| 2006/11/22 | 1,052.5 | 1,087.5 | 1,052.5 | 1,085 | +20 | +1.9% | 236,000 |
| 2006/11/21 | 1,102.5 | 1,102.5 | 1,065 | 1,065 | -42.5 | -3.8% | 238,800 |
| 2006/11/20 | 1,085 | 1,117.5 | 1,042.5 | 1,107.5 | -2.5 | -0.2% | 750,400 |
| 2006/11/17 | 1,140 | 1,142.5 | 1,110 | 1,110 | -37.5 | -3.3% | 425,600 |
| 2006/11/16 | 1,165 | 1,175 | 1,135 | 1,147.5 | -37.5 | -3.2% | 406,400 |
| 2006/11/15 | 1,172.5 | 1,200 | 1,157.5 | 1,185 | +50 | +4.4% | 864,400 |
| 2006/11/14 | 1,135 | 1,157.5 | 1,127.5 | 1,135 | +17.5 | +1.6% | 318,000 |
| 2006/11/13 | 1,125 | 1,142.5 | 1,117.5 | 1,117.5 | -10 | -0.9% | 248,000 |
| 2006/11/10 | 1,135 | 1,145 | 1,125 | 1,127.5 | -17.5 | -1.5% | 207,600 |
| 2006/11/09 | 1,122.5 | 1,170 | 1,120 | 1,145 | +20 | +1.8% | 612,000 |
| 2006/11/08 | 1,145 | 1,147.5 | 1,120 | 1,125 | -17.5 | -1.5% | 263,200 |
| 2006/11/07 | 1,137.5 | 1,155 | 1,132.5 | 1,142.5 | +7.5 | +0.7% | 180,400 |
| 2006/11/06 | 1,140 | 1,145 | 1,135 | 1,135 | -25 | -2.2% | 144,000 |
| 2006/11/02 | 1,160 | 1,160 | 1,145 | 1,160 | -7.5 | -0.6% | 162,800 |
| 2006/11/01 | 1,170 | 1,172.5 | 1,155 | 1,167.5 | +5 | +0.4% | 203,200 |
| 2006/10/31 | 1,152.5 | 1,162.5 | 1,142.5 | 1,162.5 | +7.5 | +0.6% | 222,400 |
| 2006/10/30 | 1,145 | 1,167.5 | 1,145 | 1,155 | -15 | -1.3% | 225,200 |
| 2006/10/27 | 1,167.5 | 1,180 | 1,150 | 1,170 | -7.5 | -0.6% | 315,600 |
| 2006/10/26 | 1,140 | 1,180 | 1,140 | 1,177.5 | +25 | +2.2% | 345,200 |
| 2006/10/25 | 1,172.5 | 1,182.5 | 1,150 | 1,152.5 | -35 | -2.9% | 568,400 |
| 2006/10/24 | 1,222.5 | 1,222.5 | 1,187.5 | 1,187.5 | -22.5 | -1.9% | 444,400 |
| 2006/10/23 | 1,220 | 1,230 | 1,205 | 1,210 | +2.5 | +0.2% | 586,000 |
| 2006/10/20 | 1,197.5 | 1,240 | 1,192.5 | 1,207.5 | +2.5 | +0.2% | 1,273,200 |
| 2006/10/19 | 1,197.5 | 1,212.5 | 1,187.5 | 1,205 | +5 | +0.4% | 695,200 |
| 2006/10/18 | 1,190 | 1,245 | 1,182.5 | 1,200 | +55 | +4.8% | 2,878,800 |
| 2006/10/17 | 1,137.5 | 1,145 | 1,125 | 1,145 | +7.5 | +0.7% | 382,400 |
| 2006/10/16 | 1,137.5 | 1,147.5 | 1,120 | 1,137.5 | +25 | +2.2% | 822,000 |
| 2006/10/13 | 1,067.5 | 1,115 | 1,067.5 | 1,112.5 | +42.5 | +4% | 992,000 |
| 2006/10/12 | 1,000 | 1,075 | 977.5 | 1,070 | +45 | +4.4% | 911,200 |
| 2006/10/11 | 1,085 | 1,090 | 1,010 | 1,025 | -85 | -7.7% | 1,372,000 |
| 2006/10/10 | 1,112.5 | 1,130 | 1,105 | 1,110 | -40 | -3.5% | 718,400 |
| 2006/10/06 | 1,162.5 | 1,162.5 | 1,140 | 1,150 | -22.5 | -1.9% | 500,000 |
| 2006/10/05 | 1,177.5 | 1,187.5 | 1,162.5 | 1,172.5 | -2.5 | -0.2% | 442,800 |
| 2006/10/04 | 1,197.5 | 1,200 | 1,150 | 1,175 | -25 | -2.1% | 1,157,200 |
| 2006/10/03 | 1,220 | 1,232.5 | 1,197.5 | 1,200 | -40 | -3.2% | 1,130,400 |
| 2006/10/02 | 1,200 | 1,245 | 1,190 | 1,240 | +25 | +2.1% | 1,074,800 |
| 2006/09/29 | 1,220 | 1,222.5 | 1,195 | 1,215 | +2.5 | +0.2% | 565,600 |
| 2006/09/28 | 1,200 | 1,215 | 1,182.5 | 1,212.5 | +22.5 | +1.9% | 715,200 |
| 2006/09/27 | 1,187.5 | 1,197.5 | 1,170 | 1,190 | +5 | +0.4% | 675,200 |
| 2006/09/26 | 1,205 | 1,215 | 1,180 | 1,185 | -15 | -1.3% | 820,800 |
| 2006/09/25 | 1,252.5 | 1,257.5 | 1,187.5 | 1,200 | -60 | -4.8% | 1,365,200 |
| 2006/09/22 | 1,252.5 | 1,287.5 | 1,245 | 1,260 | +17.5 | +1.4% | 2,369,200 |
| 2006/09/21 | 1,262.5 | 1,270 | 1,232.5 | 1,242.5 | -7.5 | -0.6% | 564,400 |
| 2006/09/20 | 1,242.5 | 1,277.5 | 1,235 | 1,250 | +17.5 | +1.4% | 1,638,800 |
| 2006/09/19 | 1,240 | 1,247.5 | 1,225 | 1,232.5 | -5 | -0.4% | 734,000 |
4401～
4450
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 | 109,000円 | +12.4% | +52.7% | 1.56% | 38.60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 | 246,300円 | +10.2% | +16.7% | 3.45% | 9.39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 | 165,100円 | +1.6% | +12.7% | 3.03% | 15.12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 | 349,000円 | +15.3% | +15.3% | 2.01% | 13.44倍 | 1.24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 | 546,000円 | +6.1% | -3.5% | 2.20% | 36.03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
