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 |
|---|---|---|---|---|---|---|---|
| 2007/04/25 | 1,127.5 | 1,137.5 | 1,007.5 | 1,035 | -30 | -2.8% | 1,609,600 |
| 2007/04/24 | 1,065 | 1,065 | 1,065 | 1,065 | +125 | +13.3% | 56,000 |
| 2007/04/23 | 957.5 | 965 | 935 | 940 | -27.5 | -2.8% | 289,600 |
| 2007/04/20 | 990 | 997.5 | 960 | 967.5 | -22.5 | -2.3% | 246,000 |
| 2007/04/19 | 992.5 | 1,000 | 987.5 | 990 | -15 | -1.5% | 231,600 |
| 2007/04/18 | 997.5 | 1,010 | 995 | 1,005 | -12.5 | -1.2% | 153,600 |
| 2007/04/17 | 1,005 | 1,020 | 987.5 | 1,017.5 | +10 | +1% | 186,800 |
| 2007/04/16 | 1,025 | 1,025 | 1,007.5 | 1,007.5 | -17.5 | -1.7% | 215,200 |
| 2007/04/13 | 1,030 | 1,032.5 | 1,017.5 | 1,025 | -2.5 | -0.2% | 62,800 |
| 2007/04/12 | 1,025 | 1,032.5 | 1,012.5 | 1,027.5 | -2.5 | -0.2% | 194,400 |
| 2007/04/11 | 1,037.5 | 1,040 | 1,025 | 1,030 | -7.5 | -0.7% | 192,400 |
| 2007/04/10 | 1,042.5 | 1,045 | 1,032.5 | 1,037.5 | -5 | -0.5% | 199,600 |
| 2007/04/09 | 1,055 | 1,055 | 1,042.5 | 1,042.5 | -7.5 | -0.7% | 114,800 |
| 2007/04/06 | 1,062.5 | 1,065 | 1,045 | 1,050 | -10 | -0.9% | 178,000 |
| 2007/04/05 | 1,057.5 | 1,085 | 1,052.5 | 1,060 | +5 | +0.5% | 314,400 |
| 2007/04/04 | 1,055 | 1,062.5 | 1,050 | 1,055 | ±0 | ±0% | 98,400 |
| 2007/04/03 | 1,052.5 | 1,065 | 1,045 | 1,055 | ±0 | ±0% | 92,800 |
| 2007/04/02 | 1,047.5 | 1,060 | 1,045 | 1,055 | -2.5 | -0.2% | 127,600 |
| 2007/03/30 | 1,050 | 1,060 | 1,047.5 | 1,057.5 | +7.5 | +0.7% | 143,200 |
| 2007/03/29 | 1,067.5 | 1,067.5 | 1,045 | 1,050 | -17.5 | -1.6% | 137,600 |
| 2007/03/28 | 1,072.5 | 1,085 | 1,065 | 1,067.5 | -17.5 | -1.6% | 81,200 |
| 2007/03/27 | 1,060 | 1,085 | 1,050 | 1,085 | +35 | +3.3% | 235,200 |
| 2007/03/26 | 1,052.5 | 1,057.5 | 1,047.5 | 1,050 | -7.5 | -0.7% | 126,800 |
| 2007/03/23 | 1,075 | 1,080 | 1,055 | 1,057.5 | -5 | -0.5% | 166,000 |
| 2007/03/22 | 1,062.5 | 1,075 | 1,052.5 | 1,062.5 | -2.5 | -0.2% | 122,400 |
| 2007/03/20 | 1,047.5 | 1,070 | 1,042.5 | 1,065 | +25 | +2.4% | 138,400 |
| 2007/03/19 | 1,042.5 | 1,055 | 1,037.5 | 1,040 | -15 | -1.4% | 214,400 |
| 2007/03/16 | 1,050 | 1,060 | 1,042.5 | 1,055 | -10 | -0.9% | 187,200 |
| 2007/03/15 | 1,062.5 | 1,067.5 | 1,052.5 | 1,065 | +10 | +0.9% | 144,000 |
| 2007/03/14 | 1,052.5 | 1,062.5 | 1,050 | 1,055 | -22.5 | -2.1% | 243,200 |
| 2007/03/13 | 1,097.5 | 1,097.5 | 1,075 | 1,077.5 | -22.5 | -2% | 144,800 |
| 2007/03/12 | 1,105 | 1,112.5 | 1,095 | 1,100 | -7.5 | -0.7% | 138,000 |
| 2007/03/09 | 1,115 | 1,120 | 1,097.5 | 1,107.5 | ±0 | ±0% | 145,600 |
| 2007/03/08 | 1,102.5 | 1,117.5 | 1,095 | 1,107.5 | +17.5 | +1.6% | 258,800 |
| 2007/03/07 | 1,102.5 | 1,110 | 1,075 | 1,090 | -2.5 | -0.2% | 190,800 |
| 2007/03/06 | 1,037.5 | 1,092.5 | 1,035 | 1,092.5 | +52.5 | +5% | 275,200 |
| 2007/03/05 | 1,092.5 | 1,092.5 | 1,037.5 | 1,040 | -65 | -5.9% | 377,600 |
| 2007/03/02 | 1,107.5 | 1,122.5 | 1,105 | 1,105 | -27.5 | -2.4% | 236,000 |
| 2007/03/01 | 1,142.5 | 1,145 | 1,112.5 | 1,132.5 | -5 | -0.4% | 279,600 |
| 2007/02/28 | 1,082.5 | 1,137.5 | 1,082.5 | 1,137.5 | -20 | -1.7% | 499,600 |
| 2007/02/27 | 1,165 | 1,167.5 | 1,155 | 1,157.5 | -10 | -0.9% | 154,400 |
| 2007/02/26 | 1,180 | 1,192.5 | 1,157.5 | 1,167.5 | -15 | -1.3% | 259,200 |
| 2007/02/23 | 1,187.5 | 1,205 | 1,170 | 1,182.5 | ±0 | ±0% | 518,000 |
| 2007/02/22 | 1,150 | 1,195 | 1,150 | 1,182.5 | +22.5 | +1.9% | 455,200 |
| 2007/02/21 | 1,150 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 118,800 |
| 2007/02/20 | 1,155 | 1,165 | 1,145 | 1,160 | +10 | +0.9% | 133,200 |
| 2007/02/19 | 1,157.5 | 1,160 | 1,145 | 1,150 | -2.5 | -0.2% | 109,600 |
| 2007/02/16 | 1,157.5 | 1,170 | 1,147.5 | 1,152.5 | -12.5 | -1.1% | 160,400 |
| 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 |
4401～
4450
件表示中 / 4987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 | 81,300円 | +4.6% | -11.9% | 2.09% | 97.95倍 | 0.84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 | 78,000円 | -1.1% | -20.8% | 4.36% | 8.62倍 | 0.64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 |
| 中国塗 | 190,400円 | +11.9% | +27.4% | 4.73% | 6.99倍 | 1.16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 |
| 伊勢化 | 1,889,000円 | +12.7% | +4.9% | 2.01% | 17.83倍 | 2.70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 | 381,000円 | +2.7% | -9.7% | 3.41% | 13.47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 |
市場注目の銘柄
チャート関連のコラム
