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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 887.5 | 890 | 850 | 862.5 | -25 | -2.8% | 289,200 |
| 2006/02/09 | 900 | 905 | 882.5 | 887.5 | -5 | -0.6% | 94,400 |
| 2006/02/08 | 900 | 915 | 890 | 892.5 | -2.5 | -0.3% | 135,200 |
| 2006/02/07 | 882.5 | 897.5 | 882.5 | 895 | +5 | +0.6% | 179,600 |
| 2006/02/06 | 902.5 | 902.5 | 875 | 890 | -15 | -1.7% | 325,600 |
| 2006/02/03 | 905 | 910 | 900 | 905 | -12.5 | -1.4% | 278,000 |
| 2006/02/02 | 915 | 925 | 910 | 917.5 | -10 | -1.1% | 214,400 |
| 2006/02/01 | 937.5 | 950 | 920 | 927.5 | -22.5 | -2.4% | 232,800 |
| 2006/01/31 | 950 | 952.5 | 942.5 | 950 | -5 | -0.5% | 155,200 |
| 2006/01/30 | 965 | 967.5 | 947.5 | 955 | -5 | -0.5% | 299,200 |
| 2006/01/27 | 962.5 | 962.5 | 947.5 | 960 | +10 | +1.1% | 204,800 |
| 2006/01/26 | 940 | 955 | 940 | 950 | +10 | +1.1% | 199,600 |
| 2006/01/25 | 945 | 952.5 | 930 | 940 | ±0 | ±0% | 266,400 |
| 2006/01/24 | 925 | 942.5 | 912.5 | 940 | +35 | +3.9% | 278,000 |
| 2006/01/23 | 895 | 930 | 892.5 | 905 | -60 | -6.2% | 429,200 |
| 2006/01/20 | 1,000 | 1,005 | 950 | 965 | -22.5 | -2.3% | 354,000 |
| 2006/01/19 | 907.5 | 1,022.5 | 900 | 987.5 | +55 | +5.9% | 588,400 |
| 2006/01/18 | 975 | 987.5 | 897.5 | 932.5 | -90 | -8.8% | 1,271,600 |
| 2006/01/17 | 1,060 | 1,060 | 1,012.5 | 1,022.5 | -57.5 | -5.3% | 1,063,200 |
| 2006/01/16 | 1,090 | 1,092.5 | 1,065 | 1,080 | -5 | -0.5% | 1,513,600 |
| 2006/01/13 | 1,057.5 | 1,092.5 | 1,052.5 | 1,085 | +22.5 | +2.1% | 1,881,600 |
| 2006/01/12 | 1,052.5 | 1,065 | 1,047.5 | 1,062.5 | +15 | +1.4% | 548,400 |
| 2006/01/11 | 1,052.5 | 1,057.5 | 1,045 | 1,047.5 | -2.5 | -0.2% | 377,200 |
| 2006/01/10 | 1,062.5 | 1,062.5 | 1,047.5 | 1,050 | -7.5 | -0.7% | 488,800 |
| 2006/01/06 | 1,065 | 1,065 | 1,052.5 | 1,057.5 | -2.5 | -0.2% | 455,600 |
| 2006/01/05 | 1,060 | 1,065 | 1,057.5 | 1,060 | ±0 | ±0% | 296,800 |
| 2006/01/04 | 1,062.5 | 1,062.5 | 1,055 | 1,060 | +2.5 | +0.2% | 144,000 |
| 2005/12/30 | 1,062.5 | 1,062.5 | 1,055 | 1,057.5 | -5 | -0.5% | 150,000 |
| 2005/12/29 | 1,070 | 1,082.5 | 1,060 | 1,062.5 | +5 | +0.5% | 707,200 |
| 2005/12/28 | 1,055 | 1,062.5 | 1,050 | 1,057.5 | +5 | +0.5% | 351,600 |
| 2005/12/27 | 1,055 | 1,062.5 | 1,050 | 1,052.5 | +2.5 | +0.2% | 568,800 |
| 2005/12/26 | 1,067.5 | 1,070 | 1,050 | 1,050 | -5 | -0.5% | 850,000 |
| 2005/12/22 | 1,062.5 | 1,090 | 1,055 | 1,055 | +5 | +0.5% | 864,000 |
| 2005/12/21 | 1,052.5 | 1,060 | 1,047.5 | 1,050 | -7.5 | -0.7% | 408,000 |
| 2005/12/20 | 1,062.5 | 1,062.5 | 1,045 | 1,057.5 | -5 | -0.5% | 662,800 |
| 2005/12/19 | 1,102.5 | 1,107.5 | 1,060 | 1,062.5 | -27.5 | -2.5% | 528,400 |
| 2005/12/16 | 1,085 | 1,107.5 | 1,065 | 1,090 | +30 | +2.8% | 1,852,800 |
| 2005/12/15 | 1,050 | 1,082.5 | 1,047.5 | 1,060 | +15 | +1.4% | 1,040,400 |
| 2005/12/14 | 1,055 | 1,055 | 1,042.5 | 1,045 | -5 | -0.5% | 259,600 |
| 2005/12/13 | 1,052.5 | 1,060 | 1,042.5 | 1,050 | ±0 | ±0% | 546,800 |
| 2005/12/12 | 1,055 | 1,055 | 1,045 | 1,050 | -5 | -0.5% | 267,200 |
| 2005/12/09 | 1,062.5 | 1,062.5 | 1,050 | 1,055 | -12.5 | -1.2% | 169,600 |
| 2005/12/08 | 1,047.5 | 1,070 | 1,047.5 | 1,067.5 | +22.5 | +2.2% | 343,600 |
| 2005/12/07 | 1,050 | 1,050 | 1,040 | 1,045 | -7.5 | -0.7% | 217,200 |
| 2005/12/06 | 1,047.5 | 1,057.5 | 1,047.5 | 1,052.5 | ±0 | ±0% | 197,600 |
| 2005/12/05 | 1,050 | 1,062.5 | 1,042.5 | 1,052.5 | -2.5 | -0.2% | 323,200 |
| 2005/12/02 | 1,070 | 1,070 | 1,047.5 | 1,055 | -10 | -0.9% | 387,200 |
| 2005/12/01 | 1,072.5 | 1,072.5 | 1,065 | 1,065 | -10 | -0.9% | 118,400 |
| 2005/11/30 | 1,070 | 1,075 | 1,065 | 1,075 | +5 | +0.5% | 132,000 |
| 2005/11/29 | 1,062.5 | 1,070 | 1,060 | 1,070 | ±0 | ±0% | 134,800 |
4601～
4650
件表示中 / 4889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 | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13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 |
| 中国塗 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.43倍 | 1.51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 |
| 信越ポリ | 164,500円 | +1.6% | +12.7% | 3.04% | 15.07倍 | 1.10倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
