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 |
|---|---|---|---|---|---|---|---|
| 2006/07/10 | 1,372.5 | 1,422.5 | 1,370 | 1,402.5 | +22.5 | +1.6% | 3,166,000 |
| 2006/07/07 | 1,417.5 | 1,470 | 1,370 | 1,380 | +25 | +1.8% | 8,577,600 |
| 2006/07/06 | 1,380 | 1,405 | 1,352.5 | 1,355 | -27.5 | -2% | 2,242,800 |
| 2006/07/05 | 1,380 | 1,425 | 1,370 | 1,382.5 | -22.5 | -1.6% | 4,690,000 |
| 2006/07/04 | 1,430 | 1,447.5 | 1,387.5 | 1,405 | -27.5 | -1.9% | 3,916,400 |
| 2006/07/03 | 1,462.5 | 1,480 | 1,425 | 1,432.5 | -12.5 | -0.9% | 4,955,600 |
| 2006/06/30 | 1,400 | 1,487.5 | 1,360 | 1,445 | +72.5 | +5.3% | 11,858,800 |
| 2006/06/29 | 1,350 | 1,375 | 1,325 | 1,372.5 | +47.5 | +3.6% | 2,391,600 |
| 2006/06/28 | 1,352.5 | 1,382.5 | 1,320 | 1,325 | -52.5 | -3.8% | 3,194,000 |
| 2006/06/27 | 1,317.5 | 1,382.5 | 1,255 | 1,377.5 | +72.5 | +5.6% | 5,185,200 |
| 2006/06/26 | 1,365 | 1,395 | 1,277.5 | 1,305 | -110 | -7.8% | 4,607,200 |
| 2006/06/23 | 1,437.5 | 1,507.5 | 1,397.5 | 1,415 | -22.5 | -1.6% | 5,385,600 |
| 2006/06/22 | 1,472.5 | 1,520 | 1,410 | 1,437.5 | +2.5 | +0.2% | 6,036,400 |
| 2006/06/21 | 1,487.5 | 1,630 | 1,380 | 1,435 | -75 | -5% | 22,555,600 |
| 2006/06/20 | 1,382.5 | 1,510 | 1,355 | 1,510 | +250 | +19.8% | 18,767,600 |
| 2006/06/19 | 1,275 | 1,322.5 | 1,225 | 1,260 | -42.5 | -3.3% | 3,090,800 |
| 2006/06/16 | 1,387.5 | 1,392.5 | 1,277.5 | 1,302.5 | -60 | -4.4% | 4,160,400 |
| 2006/06/15 | 1,357.5 | 1,400 | 1,342.5 | 1,362.5 | +45 | +3.4% | 7,191,600 |
| 2006/06/14 | 1,255 | 1,317.5 | 1,235 | 1,317.5 | +112.5 | +9.3% | 5,922,400 |
| 2006/06/13 | 1,250 | 1,390 | 1,155 | 1,205 | -45 | -3.6% | 13,827,600 |
| 2006/06/12 | 1,150 | 1,250 | 1,137.5 | 1,250 | +125 | +11.1% | 5,512,400 |
| 2006/06/09 | 1,170 | 1,202.5 | 1,115 | 1,125 | -10 | -0.9% | 5,467,600 |
| 2006/06/08 | 1,072.5 | 1,137.5 | 1,045 | 1,135 | +87.5 | +8.4% | 6,589,200 |
| 2006/06/07 | 970 | 1,082.5 | 962.5 | 1,047.5 | +90 | +9.4% | 6,883,200 |
| 2006/06/06 | 950 | 1,010 | 925 | 957.5 | -7.5 | -0.8% | 2,458,000 |
| 2006/06/05 | 930 | 1,000 | 915 | 965 | +42.5 | +4.6% | 2,600,000 |
| 2006/06/02 | 950 | 970 | 835 | 922.5 | -20 | -2.1% | 2,081,200 |
| 2006/06/01 | 1,025 | 1,047.5 | 922.5 | 942.5 | -57.5 | -5.8% | 2,540,800 |
| 2006/05/31 | 1,042.5 | 1,092.5 | 980 | 1,000 | -55 | -5.2% | 6,630,000 |
| 2006/05/30 | 935 | 1,055 | 935 | 1,055 | +125 | +13.4% | 9,530,000 |
| 2006/05/29 | 995 | 1,015 | 927.5 | 930 | -70 | -7% | 4,443,600 |
| 2006/05/26 | 1,135 | 1,145 | 1,000 | 1,000 | -125 | -11.1% | 7,948,000 |
| 2006/05/25 | 1,115 | 1,177.5 | 1,085 | 1,125 | -15 | -1.3% | 7,348,000 |
| 2006/05/24 | 1,215 | 1,257.5 | 1,080 | 1,140 | -25 | -2.1% | 13,280,800 |
| 2006/05/23 | 1,335 | 1,535 | 1,070 | 1,165 | -120 | -9.3% | 19,115,600 |
| 2006/05/22 | 1,285 | 1,285 | 1,285 | 1,285 | +125 | +10.8% | 617,200 |
| 2006/05/19 | 1,122.5 | 1,160 | 1,120 | 1,160 | +125 | +12.1% | 4,304,800 |
| 2006/05/18 | 1,035 | 1,035 | 1,035 | 1,035 | +125 | +13.7% | 664,000 |
| 2006/05/17 | 910 | 910 | 910 | 910 | +125 | +15.9% | 196,400 |
| 2006/05/16 | 785 | 785 | 785 | 785 | +100 | +14.6% | 71,200 |
| 2006/05/15 | 675 | 687.5 | 672.5 | 685 | -7.5 | -1.1% | 68,800 |
| 2006/05/12 | 685 | 695 | 680 | 692.5 | -7.5 | -1.1% | 74,400 |
| 2006/05/11 | 705 | 710 | 690 | 700 | -5 | -0.7% | 182,000 |
| 2006/05/10 | 707.5 | 717.5 | 705 | 705 | -5 | -0.7% | 107,200 |
| 2006/05/09 | 715 | 725 | 710 | 710 | -2.5 | -0.4% | 66,000 |
| 2006/05/08 | 720 | 720 | 705 | 712.5 | -2.5 | -0.3% | 106,800 |
| 2006/05/02 | 702.5 | 715 | 702.5 | 715 | +7.5 | +1.1% | 74,000 |
| 2006/05/01 | 710 | 722.5 | 702.5 | 707.5 | ±0 | ±0% | 114,400 |
| 2006/04/28 | 720 | 725 | 705 | 707.5 | -7.5 | -1% | 120,400 |
| 2006/04/27 | 725 | 735 | 707.5 | 715 | -7.5 | -1% | 154,400 |
4651～
4700
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
