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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,207.5 | 1,215 | 1,200 | 1,210 | -2.5 | -0.2% | 236,000 |
| 2005/06/30 | 1,225 | 1,225 | 1,205 | 1,212.5 | -12.5 | -1% | 292,800 |
| 2005/06/29 | 1,217.5 | 1,250 | 1,210 | 1,225 | +17.5 | +1.4% | 1,004,000 |
| 2005/06/28 | 1,195 | 1,212.5 | 1,192.5 | 1,207.5 | +7.5 | +0.6% | 268,800 |
| 2005/06/27 | 1,197.5 | 1,202.5 | 1,192.5 | 1,200 | -7.5 | -0.6% | 154,400 |
| 2005/06/24 | 1,212.5 | 1,220 | 1,200 | 1,207.5 | -17.5 | -1.4% | 306,800 |
| 2005/06/23 | 1,207.5 | 1,235 | 1,200 | 1,225 | +25 | +2.1% | 548,800 |
| 2005/06/22 | 1,200 | 1,202.5 | 1,192.5 | 1,200 | -5 | -0.4% | 204,800 |
| 2005/06/21 | 1,205 | 1,207.5 | 1,197.5 | 1,205 | -5 | -0.4% | 245,600 |
| 2005/06/20 | 1,215 | 1,215 | 1,202.5 | 1,210 | -10 | -0.8% | 204,000 |
| 2005/06/17 | 1,227.5 | 1,230 | 1,212.5 | 1,220 | +2.5 | +0.2% | 224,800 |
| 2005/06/16 | 1,205 | 1,242.5 | 1,202.5 | 1,217.5 | +17.5 | +1.5% | 385,600 |
| 2005/06/15 | 1,195 | 1,217.5 | 1,192.5 | 1,200 | +5 | +0.4% | 352,000 |
| 2005/06/14 | 1,220 | 1,230 | 1,190 | 1,195 | -20 | -1.6% | 573,200 |
| 2005/06/13 | 1,240 | 1,240 | 1,215 | 1,215 | -27.5 | -2.2% | 798,800 |
| 2005/06/10 | 1,242.5 | 1,260 | 1,240 | 1,242.5 | ±0 | ±0% | 310,800 |
| 2005/06/09 | 1,270 | 1,277.5 | 1,230 | 1,242.5 | -37.5 | -2.9% | 514,800 |
| 2005/06/08 | 1,277.5 | 1,292.5 | 1,270 | 1,280 | -2.5 | -0.2% | 570,800 |
| 2005/06/07 | 1,330 | 1,335 | 1,270 | 1,282.5 | -70 | -5.2% | 1,846,000 |
| 2005/06/06 | 1,317.5 | 1,375 | 1,317.5 | 1,352.5 | +27.5 | +2.1% | 1,430,800 |
| 2005/06/03 | 1,310 | 1,352.5 | 1,300 | 1,325 | +17.5 | +1.3% | 618,000 |
| 2005/06/02 | 1,322.5 | 1,330 | 1,295 | 1,307.5 | -12.5 | -0.9% | 340,800 |
| 2005/06/01 | 1,320 | 1,372.5 | 1,312.5 | 1,320 | +25 | +1.9% | 1,730,000 |
| 2005/05/31 | 1,292.5 | 1,295 | 1,282.5 | 1,295 | +2.5 | +0.2% | 205,200 |
| 2005/05/30 | 1,300 | 1,300 | 1,290 | 1,292.5 | +2.5 | +0.2% | 189,600 |
| 2005/05/27 | 1,292.5 | 1,302.5 | 1,282.5 | 1,290 | ±0 | ±0% | 214,000 |
| 2005/05/26 | 1,290 | 1,300 | 1,280 | 1,290 | -12.5 | -1% | 289,200 |
| 2005/05/25 | 1,342.5 | 1,360 | 1,297.5 | 1,302.5 | -65 | -4.8% | 901,600 |
| 2005/05/24 | 1,292.5 | 1,387.5 | 1,277.5 | 1,367.5 | +80 | +6.2% | 1,630,400 |
| 2005/05/23 | 1,307.5 | 1,310 | 1,280 | 1,287.5 | -12.5 | -1% | 265,600 |
| 2005/05/20 | 1,320 | 1,322.5 | 1,290 | 1,300 | -12.5 | -1% | 306,800 |
| 2005/05/19 | 1,302.5 | 1,330 | 1,295 | 1,312.5 | +7.5 | +0.6% | 334,400 |
| 2005/05/18 | 1,330 | 1,335 | 1,295 | 1,305 | -32.5 | -2.4% | 394,800 |
| 2005/05/17 | 1,387.5 | 1,390 | 1,287.5 | 1,337.5 | +50 | +3.9% | 1,236,400 |
| 2005/05/16 | 1,355 | 1,365 | 1,280 | 1,287.5 | -80 | -5.9% | 639,200 |
| 2005/05/13 | 1,352.5 | 1,370 | 1,335 | 1,367.5 | +30 | +2.2% | 699,200 |
| 2005/05/12 | 1,357.5 | 1,392.5 | 1,337.5 | 1,337.5 | +2.5 | +0.2% | 1,016,800 |
| 2005/05/11 | 1,315 | 1,375 | 1,312.5 | 1,335 | -5 | -0.4% | 693,200 |
| 2005/05/10 | 1,410 | 1,420 | 1,335 | 1,340 | -95 | -6.6% | 1,664,000 |
| 2005/05/09 | 1,292.5 | 1,447.5 | 1,255 | 1,435 | +160 | +12.5% | 4,138,400 |
| 2005/05/06 | 1,387.5 | 1,420 | 1,262.5 | 1,275 | -60 | -4.5% | 2,882,800 |
| 2005/05/02 | 1,310 | 1,335 | 1,292.5 | 1,335 | +125 | +10.3% | 3,010,000 |
| 2005/04/28 | 1,115 | 1,210 | 1,115 | 1,210 | +125 | +11.5% | 2,525,200 |
| 2005/04/27 | 1,095 | 1,097.5 | 1,082.5 | 1,085 | -17.5 | -1.6% | 171,600 |
| 2005/04/26 | 1,115 | 1,120 | 1,095 | 1,102.5 | -17.5 | -1.6% | 179,600 |
| 2005/04/25 | 1,120 | 1,125 | 1,107.5 | 1,120 | -12.5 | -1.1% | 195,200 |
| 2005/04/22 | 1,147.5 | 1,147.5 | 1,130 | 1,132.5 | +10 | +0.9% | 223,200 |
| 2005/04/21 | 1,107.5 | 1,125 | 1,090 | 1,122.5 | -10 | -0.9% | 201,200 |
| 2005/04/20 | 1,147.5 | 1,152.5 | 1,130 | 1,132.5 | +7.5 | +0.7% | 200,000 |
| 2005/04/19 | 1,080 | 1,135 | 1,080 | 1,125 | +55 | +5.1% | 330,000 |
4751～
4800
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
