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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,009 | 1,019 | 1,000 | 1,015 | +1 | +0.1% | 131,600 |
| 2024/04/25 | 1,026 | 1,030 | 1,012 | 1,014 | -5 | -0.5% | 347,800 |
| 2024/04/24 | 1,020 | 1,022 | 1,007 | 1,019 | +11 | +1.1% | 317,900 |
| 2024/04/23 | 992 | 1,009 | 989 | 1,008 | +19 | +1.9% | 269,700 |
| 2024/04/22 | 974 | 992 | 970 | 989 | +33 | +3.5% | 321,100 |
| 2024/04/19 | 963 | 963 | 952 | 956 | -9 | -0.9% | 221,300 |
| 2024/04/18 | 961 | 969 | 960 | 965 | +6 | +0.6% | 141,000 |
| 2024/04/17 | 971 | 975 | 954 | 959 | -12 | -1.2% | 154,200 |
| 2024/04/16 | 950 | 975 | 949 | 971 | +17 | +1.8% | 265,500 |
| 2024/04/15 | 937 | 955 | 937 | 954 | -13 | -1.3% | 273,100 |
| 2024/04/12 | 968 | 976 | 959 | 967 | +4 | +0.4% | 258,100 |
| 2024/04/11 | 967 | 969 | 961 | 963 | -4 | -0.4% | 155,000 |
| 2024/04/10 | 959 | 976 | 959 | 967 | +13 | +1.4% | 179,900 |
| 2024/04/09 | 960 | 960 | 952 | 954 | -6 | -0.6% | 125,500 |
| 2024/04/08 | 962 | 965 | 954 | 960 | ±0 | ±0% | 206,400 |
| 2024/04/05 | 939 | 961 | 934 | 960 | +18 | +1.9% | 316,400 |
| 2024/04/04 | 945 | 947 | 938 | 942 | ±0 | ±0% | 243,700 |
| 2024/04/03 | 938 | 945 | 931 | 942 | +1 | +0.1% | 312,600 |
| 2024/04/02 | 965 | 966 | 941 | 941 | -25 | -2.6% | 510,300 |
| 2024/04/01 | 970 | 972 | 957 | 966 | -4 | -0.4% | 409,400 |
| 2024/03/29 | 974 | 980 | 970 | 970 | -4 | -0.4% | 333,900 |
| 2024/03/28 | 983 | 986 | 971 | 974 | -11 | -1.1% | 379,900 |
| 2024/03/27 | 988 | 994 | 981 | 985 | +4 | +0.4% | 339,300 |
| 2024/03/26 | 990 | 993 | 980 | 981 | -9 | -0.9% | 461,900 |
| 2024/03/25 | 1,009 | 1,009 | 990 | 990 | -20 | -2% | 449,200 |
| 2024/03/22 | 1,007 | 1,013 | 1,001 | 1,010 | +5 | +0.5% | 358,800 |
| 2024/03/21 | 1,013 | 1,014 | 1,005 | 1,005 | -1 | -0.1% | 195,100 |
| 2024/03/19 | 1,011 | 1,015 | 1,005 | 1,006 | -4 | -0.4% | 263,600 |
| 2024/03/18 | 991 | 1,013 | 991 | 1,010 | +24 | +2.4% | 390,400 |
| 2024/03/15 | 1,001 | 1,007 | 983 | 986 | -25 | -2.5% | 1,133,600 |
| 2024/03/14 | 998 | 1,012 | 993 | 1,011 | +12 | +1.2% | 255,100 |
| 2024/03/13 | 1,002 | 1,012 | 996 | 999 | -8 | -0.8% | 210,200 |
| 2024/03/12 | 996 | 1,007 | 985 | 1,007 | +7 | +0.7% | 215,300 |
| 2024/03/11 | 1,007 | 1,015 | 994 | 1,000 | -6 | -0.6% | 363,300 |
| 2024/03/08 | 998 | 1,013 | 992 | 1,006 | -5 | -0.5% | 306,800 |
| 2024/03/07 | 1,006 | 1,015 | 995 | 1,011 | +2 | +0.2% | 450,700 |
| 2024/03/06 | 992 | 1,012 | 990 | 1,009 | +20 | +2% | 435,800 |
| 2024/03/05 | 984 | 989 | 961 | 989 | +1 | +0.1% | 659,700 |
| 2024/03/04 | 985 | 1,000 | 974 | 988 | -11 | -1.1% | 729,000 |
| 2024/03/01 | 1,021 | 1,023 | 997 | 999 | -17 | -1.7% | 666,100 |
| 2024/02/29 | 1,038 | 1,039 | 1,011 | 1,016 | -28 | -2.7% | 472,900 |
| 2024/02/28 | 1,027 | 1,046 | 1,025 | 1,044 | +13 | +1.3% | 287,900 |
| 2024/02/27 | 1,035 | 1,035 | 1,020 | 1,031 | -4 | -0.4% | 440,200 |
| 2024/02/26 | 1,040 | 1,051 | 1,026 | 1,035 | +2 | +0.2% | 373,500 |
| 2024/02/22 | 1,059 | 1,061 | 1,026 | 1,033 | -18 | -1.7% | 475,200 |
| 2024/02/21 | 1,081 | 1,083 | 1,049 | 1,051 | -35 | -3.2% | 297,900 |
| 2024/02/20 | 1,070 | 1,095 | 1,069 | 1,086 | +17 | +1.6% | 444,800 |
| 2024/02/19 | 1,053 | 1,069 | 1,036 | 1,069 | +16 | +1.5% | 424,100 |
| 2024/02/16 | 1,028 | 1,062 | 1,026 | 1,053 | +29 | +2.8% | 770,100 |
| 2024/02/15 | 1,120 | 1,125 | 1,011 | 1,024 | -168 | -14.1% | 1,460,200 |
1～
50
件表示中 / 4748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 | 101,500円 | -41.8% | -84.5% | 1.67% | 61.11倍 | 1.09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 |
| 信越ポリ | 155,700円 | +1.6% | +4.1% | 2.95% | 14.45倍 | 1.12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 |
| エスケー化研 | 799,000円 | +4.6% | -13.3% | 1.00% | 13.81倍 | 0.73倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 中国塗 | 203,600円 | +10.6% | +164.3% | 3.34% | 12.01倍 | 1.53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 |
| クミアイ化 | 80,200円 | +3.7% | -37.8% | 3.49% | 8.78倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
