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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,195 | 1,227.5 | 1,190 | 1,222.5 | +25 | +2.1% | 535,600 |
| 2005/09/12 | 1,200 | 1,202.5 | 1,185 | 1,197.5 | +10 | +0.8% | 210,000 |
| 2005/09/09 | 1,185 | 1,192.5 | 1,175 | 1,187.5 | +10 | +0.8% | 208,800 |
| 2005/09/08 | 1,190 | 1,195 | 1,172.5 | 1,177.5 | -12.5 | -1.1% | 242,800 |
| 2005/09/07 | 1,177.5 | 1,202.5 | 1,172.5 | 1,190 | +17.5 | +1.5% | 303,200 |
| 2005/09/06 | 1,165 | 1,187.5 | 1,160 | 1,172.5 | +7.5 | +0.6% | 406,400 |
| 2005/09/05 | 1,187.5 | 1,192.5 | 1,152.5 | 1,165 | -35 | -2.9% | 842,800 |
| 2005/09/02 | 1,212.5 | 1,222.5 | 1,187.5 | 1,200 | ±0 | ±0% | 814,400 |
| 2005/09/01 | 1,222.5 | 1,225 | 1,197.5 | 1,200 | -30 | -2.4% | 522,800 |
| 2005/08/31 | 1,247.5 | 1,250 | 1,230 | 1,230 | -5 | -0.4% | 596,400 |
| 2005/08/30 | 1,275 | 1,275 | 1,230 | 1,235 | +60 | +5.1% | 3,077,600 |
| 2005/08/29 | 1,180 | 1,197.5 | 1,172.5 | 1,175 | -10 | -0.8% | 284,400 |
| 2005/08/26 | 1,200 | 1,212.5 | 1,167.5 | 1,185 | -7.5 | -0.6% | 690,000 |
| 2005/08/25 | 1,215 | 1,280 | 1,182.5 | 1,192.5 | -10 | -0.8% | 3,354,400 |
| 2005/08/24 | 1,227.5 | 1,237.5 | 1,200 | 1,202.5 | -37.5 | -3% | 1,176,400 |
| 2005/08/23 | 1,310 | 1,312.5 | 1,230 | 1,240 | -60 | -4.6% | 2,260,800 |
| 2005/08/22 | 1,370 | 1,390 | 1,295 | 1,300 | +5 | +0.4% | 6,627,600 |
| 2005/08/19 | 1,295 | 1,295 | 1,295 | 1,295 | +125 | +10.7% | 467,600 |
| 2005/08/18 | 1,170 | 1,170 | 1,170 | 1,170 | +125 | +12% | 181,200 |
| 2005/08/17 | 1,047.5 | 1,047.5 | 1,037.5 | 1,045 | -2.5 | -0.2% | 96,000 |
| 2005/08/16 | 1,042.5 | 1,047.5 | 1,037.5 | 1,047.5 | +5 | +0.5% | 74,800 |
| 2005/08/15 | 1,030 | 1,060 | 1,030 | 1,042.5 | +12.5 | +1.2% | 124,800 |
| 2005/08/12 | 1,030 | 1,035 | 1,025 | 1,030 | -7.5 | -0.7% | 100,800 |
| 2005/08/11 | 1,055 | 1,060 | 1,025 | 1,037.5 | -22.5 | -2.1% | 212,400 |
| 2005/08/10 | 1,060 | 1,077.5 | 1,055 | 1,060 | +17.5 | +1.7% | 317,200 |
| 2005/08/09 | 1,002.5 | 1,057.5 | 1,000 | 1,042.5 | +45 | +4.5% | 322,800 |
| 2005/08/08 | 975 | 1,000 | 975 | 997.5 | -15 | -1.5% | 238,000 |
| 2005/08/05 | 1,022.5 | 1,022.5 | 1,005 | 1,012.5 | -17.5 | -1.7% | 261,200 |
| 2005/08/04 | 1,045 | 1,047.5 | 1,002.5 | 1,030 | -27.5 | -2.6% | 450,000 |
| 2005/08/03 | 1,082.5 | 1,087.5 | 1,050 | 1,057.5 | -35 | -3.2% | 481,200 |
| 2005/08/02 | 1,110 | 1,112.5 | 1,090 | 1,092.5 | -5 | -0.5% | 174,800 |
| 2005/08/01 | 1,092.5 | 1,105 | 1,087.5 | 1,097.5 | -37.5 | -3.3% | 494,000 |
| 2005/07/29 | 1,137.5 | 1,140 | 1,127.5 | 1,135 | -7.5 | -0.7% | 281,600 |
| 2005/07/28 | 1,145 | 1,150 | 1,140 | 1,142.5 | -10 | -0.9% | 180,800 |
| 2005/07/27 | 1,150 | 1,155 | 1,142.5 | 1,152.5 | -5 | -0.4% | 299,200 |
| 2005/07/26 | 1,172.5 | 1,177.5 | 1,157.5 | 1,157.5 | -7.5 | -0.6% | 176,400 |
| 2005/07/25 | 1,177.5 | 1,177.5 | 1,162.5 | 1,165 | -15 | -1.3% | 221,200 |
| 2005/07/22 | 1,182.5 | 1,185 | 1,177.5 | 1,180 | -2.5 | -0.2% | 174,800 |
| 2005/07/21 | 1,192.5 | 1,195 | 1,180 | 1,182.5 | +2.5 | +0.2% | 213,600 |
| 2005/07/20 | 1,187.5 | 1,187.5 | 1,177.5 | 1,180 | -7.5 | -0.6% | 205,600 |
| 2005/07/19 | 1,197.5 | 1,197.5 | 1,185 | 1,187.5 | -10 | -0.8% | 109,600 |
| 2005/07/15 | 1,187.5 | 1,202.5 | 1,187.5 | 1,197.5 | +12.5 | +1.1% | 186,000 |
| 2005/07/14 | 1,182.5 | 1,190 | 1,180 | 1,185 | ±0 | ±0% | 216,000 |
| 2005/07/13 | 1,195 | 1,197.5 | 1,182.5 | 1,185 | -10 | -0.8% | 267,600 |
| 2005/07/12 | 1,197.5 | 1,202.5 | 1,192.5 | 1,195 | ±0 | ±0% | 154,000 |
| 2005/07/11 | 1,195 | 1,202.5 | 1,192.5 | 1,195 | ±0 | ±0% | 168,400 |
| 2005/07/08 | 1,195 | 1,202.5 | 1,192.5 | 1,195 | -7.5 | -0.6% | 196,800 |
| 2005/07/07 | 1,207.5 | 1,207.5 | 1,197.5 | 1,202.5 | -7.5 | -0.6% | 251,200 |
| 2005/07/06 | 1,225 | 1,225 | 1,207.5 | 1,210 | -2.5 | -0.2% | 196,000 |
| 2005/07/05 | 1,225 | 1,230 | 1,212.5 | 1,212.5 | -22.5 | -1.8% | 385,600 |
4851～
4900
件表示中 / 5040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 | 80,200円 | +16.6% | -3.5% | 2.12% | 74.26倍 | 0.84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 | 474,000円 | +3.4% | -3.6% | 2.53% | 24.08倍 | 1.50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 | 264,200円 | +6.4% | +15.3% | 3.97% | 9.38倍 | 1.36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 |
| 三洋化 | 380,000円 | -8.6% | +13.8% | 4.47% | 10.51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 |
| 四国化ＨＤ | 198,900円 | +0.7% | -9.1% | 2.51% | 13.23倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
