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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 950 | 957.5 | 947.5 | 957.5 | +7.5 | +0.8% | 113,200 |
| 2007/07/12 | 950 | 952.5 | 947.5 | 950 | +2.5 | +0.3% | 107,600 |
| 2007/07/11 | 950 | 950 | 945 | 947.5 | -5 | -0.5% | 100,000 |
| 2007/07/10 | 955 | 955 | 947.5 | 952.5 | -2.5 | -0.3% | 80,000 |
| 2007/07/09 | 947.5 | 955 | 945 | 955 | +5 | +0.5% | 128,800 |
| 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 |
4401～
4450
件表示中 / 5041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 | 81,500円 | +16.6% | -3.5% | 2.09% | 75.46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 |
| アース製薬 | 469,500円 | +3.4% | -3.6% | 2.56% | 23.86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 | 267,700円 | +6.4% | +15.3% | 3.92% | 9.51倍 | 1.38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 | 210,700円 | +0.7% | -9.1% | 2.37% | 14.02倍 | 1.10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 | 379,000円 | -8.6% | +13.8% | 4.49% | 10.48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
