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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 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 |
| 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 |
4551～
4600
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 | 81,400円 | +16.6% | -3.5% | 2.09% | 75.37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 | 474,500円 | +3.4% | -3.6% | 2.53% | 24.11倍 | 1.51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 | 266,700円 | +6.4% | +15.3% | 3.94% | 9.47倍 | 1.37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 | 201,700円 | +0.7% | -9.1% | 2.48% | 13.42倍 | 1.05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 | 382,000円 | -8.6% | +13.8% | 4.45% | 10.56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
