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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 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 |
| 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 |
4851～
4900
件表示中 / 4976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 | 72,200円 | +4.6% | -11.9% | 2.35% | 86.98倍 | 0.75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 |
| クミアイ化 | 69,500円 | -1.1% | -20.8% | 4.89% | 7.68倍 | 0.58倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| サカタインクス | 157,500円 | +9.1% | +24.1% | 5.71% | 7.21倍 | 0.70倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 未来工業 | 320,000円 | +2.7% | -9.7% | 4.06% | 11.32倍 | 1.02倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
