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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,102.5 | 1,105 | 1,062.5 | 1,070 | -70 | -6.1% | 383,200 |
| 2005/04/15 | 1,127.5 | 1,147.5 | 1,125 | 1,140 | -17.5 | -1.5% | 294,000 |
| 2005/04/14 | 1,172.5 | 1,175 | 1,125 | 1,157.5 | -40 | -3.3% | 580,000 |
| 2005/04/13 | 1,230 | 1,237.5 | 1,182.5 | 1,197.5 | -25 | -2% | 316,800 |
| 2005/04/12 | 1,255 | 1,267.5 | 1,217.5 | 1,222.5 | -20 | -1.6% | 450,000 |
| 2005/04/11 | 1,215 | 1,265 | 1,215 | 1,242.5 | +20 | +1.6% | 856,800 |
| 2005/04/08 | 1,207.5 | 1,237.5 | 1,202.5 | 1,222.5 | +27.5 | +2.3% | 575,200 |
| 2005/04/07 | 1,210 | 1,215 | 1,185 | 1,195 | -40 | -3.2% | 659,200 |
| 2005/04/06 | 1,332.5 | 1,332.5 | 1,227.5 | 1,235 | ±0 | ±0% | 1,888,000 |
| 2005/04/05 | 1,240 | 1,292.5 | 1,230 | 1,235 | +57.5 | +4.9% | 4,196,400 |
| 2005/04/04 | 1,042.5 | 1,177.5 | 1,025 | 1,177.5 | +125 | +11.9% | 2,623,200 |
| 2005/04/01 | 1,075 | 1,082.5 | 1,032.5 | 1,052.5 | -35 | -3.2% | 1,178,000 |
| 2005/03/31 | 1,130 | 1,150 | 1,080 | 1,087.5 | -52.5 | -4.6% | 907,200 |
| 2005/03/30 | 1,182.5 | 1,205 | 1,137.5 | 1,140 | -32.5 | -2.8% | 763,600 |
| 2005/03/29 | 1,157.5 | 1,220 | 1,140 | 1,172.5 | -135 | -10.3% | 2,714,000 |
| 2005/03/28 | 1,322.5 | 1,322.5 | 1,305 | 1,307.5 | -12.5 | -0.9% | 164,400 |
| 2005/03/25 | 1,335 | 1,335 | 1,315 | 1,320 | -12.5 | -0.9% | 321,600 |
| 2005/03/24 | 1,362.5 | 1,365 | 1,327.5 | 1,332.5 | -20 | -1.5% | 272,800 |
| 2005/03/23 | 1,335 | 1,375 | 1,330 | 1,352.5 | +35 | +2.7% | 560,000 |
| 2005/03/22 | 1,325 | 1,335 | 1,302.5 | 1,317.5 | -22.5 | -1.7% | 488,800 |
| 2005/03/18 | 1,375 | 1,377.5 | 1,330 | 1,340 | -45 | -3.2% | 1,066,800 |
| 2005/03/17 | 1,402.5 | 1,410 | 1,380 | 1,385 | -32.5 | -2.3% | 468,000 |
| 2005/03/16 | 1,420 | 1,450 | 1,402.5 | 1,417.5 | +15 | +1.1% | 639,600 |
| 2005/03/15 | 1,475 | 1,512.5 | 1,392.5 | 1,402.5 | -22.5 | -1.6% | 3,038,000 |
| 2005/03/14 | 1,327.5 | 1,450 | 1,317.5 | 1,425 | +100 | +7.5% | 2,636,400 |
| 2005/03/11 | 1,337.5 | 1,345 | 1,302.5 | 1,325 | -27.5 | -2% | 1,034,000 |
| 2005/03/10 | 1,382.5 | 1,392.5 | 1,345 | 1,352.5 | -42.5 | -3% | 896,800 |
| 2005/03/09 | 1,400 | 1,407.5 | 1,387.5 | 1,395 | -15 | -1.1% | 529,200 |
| 2005/03/08 | 1,395 | 1,440 | 1,380 | 1,410 | +35 | +2.5% | 1,142,800 |
| 2005/03/07 | 1,407.5 | 1,417.5 | 1,375 | 1,375 | -75 | -5.2% | 1,617,600 |
| 2005/03/04 | 1,500 | 1,507.5 | 1,445 | 1,450 | -57.5 | -3.8% | 1,836,000 |
| 2005/03/03 | 1,522.5 | 1,545 | 1,502.5 | 1,507.5 | -17.5 | -1.1% | 1,014,000 |
| 2005/03/02 | 1,520 | 1,557.5 | 1,492.5 | 1,525 | +5 | +0.3% | 2,396,800 |
| 2005/03/01 | 1,542.5 | 1,545 | 1,505 | 1,520 | -17.5 | -1.1% | 1,256,400 |
| 2005/02/28 | 1,567.5 | 1,580 | 1,530 | 1,537.5 | -10 | -0.6% | 1,985,200 |
| 2005/02/25 | 1,552.5 | 1,570 | 1,520 | 1,547.5 | +20 | +1.3% | 2,611,600 |
| 2005/02/24 | 1,525 | 1,615 | 1,480 | 1,527.5 | +17.5 | +1.2% | 10,129,600 |
| 2005/02/23 | 1,497.5 | 1,522.5 | 1,470 | 1,510 | +5 | +0.3% | 1,967,600 |
| 2005/02/22 | 1,552.5 | 1,587.5 | 1,500 | 1,505 | -42.5 | -2.7% | 4,536,800 |
| 2005/02/21 | 1,517.5 | 1,552.5 | 1,477.5 | 1,547.5 | +95 | +6.5% | 3,934,800 |
| 2005/02/18 | 1,450 | 1,520 | 1,417.5 | 1,452.5 | +45 | +3.2% | 3,930,000 |
| 2005/02/17 | 1,497.5 | 1,622.5 | 1,390 | 1,407.5 | -92.5 | -6.2% | 11,862,400 |
| 2005/02/16 | 1,305 | 1,527.5 | 1,282.5 | 1,500 | +212.5 | +16.5% | 13,469,200 |
| 2005/02/15 | 1,285 | 1,327.5 | 1,262.5 | 1,287.5 | -45 | -3.4% | 1,746,400 |
| 2005/02/14 | 1,425 | 1,425 | 1,327.5 | 1,332.5 | -90 | -6.3% | 1,613,600 |
| 2005/02/10 | 1,482.5 | 1,492.5 | 1,380 | 1,422.5 | +10 | +0.7% | 2,922,800 |
| 2005/02/09 | 1,387.5 | 1,552.5 | 1,377.5 | 1,412.5 | +75 | +5.6% | 13,075,600 |
| 2005/02/08 | 1,250 | 1,337.5 | 1,230 | 1,337.5 | +125 | +10.3% | 5,631,600 |
| 2005/02/07 | 1,355 | 1,370 | 1,200 | 1,212.5 | -217.5 | -15.2% | 7,419,200 |
| 2005/02/04 | 1,472.5 | 1,485 | 1,335 | 1,430 | +55 | +4% | 9,090,800 |
4801～
4850
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
