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 |
|---|---|---|---|---|---|---|---|
| 2007/02/09 | 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 |
| 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 |
4451～
4500
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
