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 |
|---|---|---|---|---|---|---|---|
| 2007/02/19 | 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 |
| 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 |
4501～
4550
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
