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 |
|---|---|---|---|---|---|---|---|
| 2006/09/20 | 1,242.5 | 1,277.5 | 1,235 | 1,250 | +17.5 | +1.4% | 1,638,800 |
| 2006/09/19 | 1,240 | 1,247.5 | 1,225 | 1,232.5 | -5 | -0.4% | 734,000 |
| 2006/09/15 | 1,247.5 | 1,270 | 1,225 | 1,237.5 | -12.5 | -1% | 941,200 |
| 2006/09/14 | 1,240 | 1,277.5 | 1,240 | 1,250 | -2.5 | -0.2% | 1,058,000 |
| 2006/09/13 | 1,300 | 1,315 | 1,240 | 1,252.5 | -37.5 | -2.9% | 1,961,600 |
| 2006/09/12 | 1,272.5 | 1,327.5 | 1,265 | 1,290 | +32.5 | +2.6% | 3,989,200 |
| 2006/09/11 | 1,290 | 1,297.5 | 1,255 | 1,257.5 | -27.5 | -2.1% | 1,929,200 |
| 2006/09/08 | 1,317.5 | 1,327.5 | 1,280 | 1,285 | -50 | -3.7% | 1,882,400 |
| 2006/09/07 | 1,385 | 1,420 | 1,327.5 | 1,335 | +20 | +1.5% | 8,361,200 |
| 2006/09/06 | 1,295 | 1,342.5 | 1,292.5 | 1,315 | +10 | +0.8% | 2,315,200 |
| 2006/09/05 | 1,285 | 1,337.5 | 1,270 | 1,305 | +17.5 | +1.4% | 2,501,600 |
| 2006/09/04 | 1,337.5 | 1,342.5 | 1,272.5 | 1,287.5 | -25 | -1.9% | 2,626,400 |
| 2006/09/01 | 1,197.5 | 1,317.5 | 1,190 | 1,312.5 | +120 | +10.1% | 10,883,200 |
| 2006/08/31 | 1,190 | 1,202.5 | 1,180 | 1,192.5 | -10 | -0.8% | 658,000 |
| 2006/08/30 | 1,237.5 | 1,240 | 1,200 | 1,202.5 | -25 | -2% | 805,600 |
| 2006/08/29 | 1,227.5 | 1,247.5 | 1,217.5 | 1,227.5 | +12.5 | +1% | 954,800 |
| 2006/08/28 | 1,235 | 1,255 | 1,215 | 1,215 | -65 | -5.1% | 1,865,200 |
| 2006/08/25 | 1,312.5 | 1,322.5 | 1,267.5 | 1,280 | -45 | -3.4% | 1,570,400 |
| 2006/08/24 | 1,280 | 1,350 | 1,262.5 | 1,325 | +25 | +1.9% | 2,722,000 |
| 2006/08/23 | 1,342.5 | 1,350 | 1,295 | 1,300 | -45 | -3.3% | 1,793,600 |
| 2006/08/22 | 1,375 | 1,377.5 | 1,325 | 1,345 | -27.5 | -2% | 2,265,600 |
| 2006/08/21 | 1,335 | 1,387.5 | 1,320 | 1,372.5 | +62.5 | +4.8% | 6,231,200 |
| 2006/08/18 | 1,325 | 1,372.5 | 1,292.5 | 1,310 | +55 | +4.4% | 8,248,800 |
| 2006/08/17 | 1,267.5 | 1,327.5 | 1,237.5 | 1,255 | -30 | -2.3% | 5,582,000 |
| 2006/08/16 | 1,165 | 1,285 | 1,162.5 | 1,285 | +125 | +10.8% | 5,178,800 |
| 2006/08/15 | 1,172.5 | 1,175 | 1,152.5 | 1,160 | -12.5 | -1.1% | 573,600 |
| 2006/08/14 | 1,135 | 1,177.5 | 1,130 | 1,172.5 | +35 | +3.1% | 696,400 |
| 2006/08/11 | 1,140 | 1,147.5 | 1,130 | 1,137.5 | -10 | -0.9% | 380,400 |
| 2006/08/10 | 1,152.5 | 1,160 | 1,135 | 1,147.5 | -15 | -1.3% | 536,800 |
| 2006/08/09 | 1,157.5 | 1,180 | 1,147.5 | 1,162.5 | -17.5 | -1.5% | 708,800 |
| 2006/08/08 | 1,102.5 | 1,192.5 | 1,085 | 1,180 | +75 | +6.8% | 2,124,800 |
| 2006/08/07 | 1,140 | 1,142.5 | 1,102.5 | 1,105 | -37.5 | -3.3% | 845,600 |
| 2006/08/04 | 1,147.5 | 1,152.5 | 1,130 | 1,142.5 | -12.5 | -1.1% | 797,600 |
| 2006/08/03 | 1,175 | 1,182.5 | 1,142.5 | 1,155 | -7.5 | -0.6% | 821,600 |
| 2006/08/02 | 1,152.5 | 1,172.5 | 1,150 | 1,162.5 | -15 | -1.3% | 1,255,600 |
| 2006/08/01 | 1,177.5 | 1,207.5 | 1,172.5 | 1,177.5 | -25 | -2.1% | 1,083,200 |
| 2006/07/31 | 1,187.5 | 1,222.5 | 1,177.5 | 1,202.5 | +5 | +0.4% | 1,610,400 |
| 2006/07/28 | 1,217.5 | 1,220 | 1,182.5 | 1,197.5 | -32.5 | -2.6% | 2,056,400 |
| 2006/07/27 | 1,272.5 | 1,312.5 | 1,225 | 1,230 | ±0 | ±0% | 5,954,400 |
| 2006/07/26 | 1,192.5 | 1,230 | 1,167.5 | 1,230 | +125 | +11.3% | 3,325,200 |
| 2006/07/25 | 1,152.5 | 1,157.5 | 1,095 | 1,105 | -22.5 | -2% | 852,000 |
| 2006/07/24 | 1,132.5 | 1,145 | 1,082.5 | 1,127.5 | -25 | -2.2% | 1,250,400 |
| 2006/07/21 | 1,145 | 1,175 | 1,140 | 1,152.5 | -42.5 | -3.6% | 1,038,000 |
| 2006/07/20 | 1,190 | 1,210 | 1,180 | 1,195 | +67.5 | +6% | 1,604,400 |
| 2006/07/19 | 1,092.5 | 1,155 | 1,065 | 1,127.5 | +22.5 | +2% | 2,181,200 |
| 2006/07/18 | 1,252.5 | 1,252.5 | 1,097.5 | 1,105 | -150 | -12% | 2,250,000 |
| 2006/07/14 | 1,255 | 1,290 | 1,230 | 1,255 | -12.5 | -1% | 1,537,200 |
| 2006/07/13 | 1,277.5 | 1,310 | 1,255 | 1,267.5 | -35 | -2.7% | 1,523,600 |
| 2006/07/12 | 1,375 | 1,375 | 1,300 | 1,302.5 | -52.5 | -3.9% | 1,718,000 |
| 2006/07/11 | 1,410 | 1,425 | 1,335 | 1,355 | -47.5 | -3.4% | 2,078,000 |
4601～
4650
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
