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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,386 | 1,393 | 1,369 | 1,380 | -11 | -0.8% | 178,000 |
| 2023/09/27 | 1,370 | 1,391 | 1,366 | 1,391 | +18 | +1.3% | 206,200 |
| 2023/09/26 | 1,391 | 1,391 | 1,373 | 1,373 | -22 | -1.6% | 240,200 |
| 2023/09/25 | 1,396 | 1,402 | 1,385 | 1,395 | -1 | -0.1% | 253,500 |
| 2023/09/22 | 1,357 | 1,399 | 1,356 | 1,396 | +27 | +2% | 302,500 |
| 2023/09/21 | 1,396 | 1,396 | 1,369 | 1,369 | -29 | -2.1% | 368,800 |
| 2023/09/20 | 1,410 | 1,411 | 1,398 | 1,398 | -20 | -1.4% | 346,400 |
| 2023/09/19 | 1,412 | 1,418 | 1,404 | 1,418 | +3 | +0.2% | 271,400 |
| 2023/09/15 | 1,423 | 1,424 | 1,412 | 1,415 | -4 | -0.3% | 348,600 |
| 2023/09/14 | 1,416 | 1,421 | 1,407 | 1,419 | +3 | +0.2% | 300,200 |
| 2023/09/13 | 1,417 | 1,431 | 1,412 | 1,416 | -3 | -0.2% | 175,300 |
| 2023/09/12 | 1,410 | 1,435 | 1,410 | 1,419 | +8 | +0.6% | 288,600 |
| 2023/09/11 | 1,420 | 1,424 | 1,406 | 1,411 | -5 | -0.4% | 191,400 |
| 2023/09/08 | 1,411 | 1,420 | 1,405 | 1,416 | -6 | -0.4% | 311,300 |
| 2023/09/07 | 1,422 | 1,425 | 1,413 | 1,422 | +1 | +0.1% | 235,800 |
| 2023/09/06 | 1,450 | 1,453 | 1,421 | 1,421 | -18 | -1.3% | 367,300 |
| 2023/09/05 | 1,404 | 1,439 | 1,402 | 1,439 | +29 | +2.1% | 423,400 |
| 2023/09/04 | 1,416 | 1,418 | 1,402 | 1,410 | +1 | +0.1% | 313,500 |
| 2023/09/01 | 1,425 | 1,425 | 1,404 | 1,409 | -19 | -1.3% | 351,300 |
| 2023/08/31 | 1,437 | 1,448 | 1,428 | 1,428 | -12 | -0.8% | 248,700 |
| 2023/08/30 | 1,440 | 1,450 | 1,435 | 1,440 | +2 | +0.1% | 238,900 |
| 2023/08/29 | 1,431 | 1,440 | 1,425 | 1,438 | +7 | +0.5% | 160,600 |
| 2023/08/28 | 1,431 | 1,442 | 1,428 | 1,431 | +9 | +0.6% | 154,100 |
| 2023/08/25 | 1,426 | 1,436 | 1,417 | 1,422 | -6 | -0.4% | 226,900 |
| 2023/08/24 | 1,403 | 1,429 | 1,400 | 1,428 | +14 | +1% | 293,200 |
| 2023/08/23 | 1,383 | 1,414 | 1,378 | 1,414 | +23 | +1.7% | 244,400 |
| 2023/08/22 | 1,400 | 1,402 | 1,385 | 1,391 | -8 | -0.6% | 165,000 |
| 2023/08/21 | 1,395 | 1,413 | 1,395 | 1,399 | -5 | -0.4% | 206,200 |
| 2023/08/18 | 1,373 | 1,405 | 1,364 | 1,404 | +21 | +1.5% | 286,100 |
| 2023/08/17 | 1,403 | 1,405 | 1,367 | 1,383 | -18 | -1.3% | 545,200 |
| 2023/08/16 | 1,401 | 1,419 | 1,400 | 1,401 | -10 | -0.7% | 419,900 |
| 2023/08/15 | 1,425 | 1,429 | 1,402 | 1,411 | -11 | -0.8% | 526,800 |
| 2023/08/14 | 1,456 | 1,457 | 1,411 | 1,422 | -39 | -2.7% | 716,700 |
| 2023/08/10 | 1,487 | 1,487 | 1,445 | 1,461 | -30 | -2% | 917,500 |
| 2023/08/09 | 1,536 | 1,565 | 1,481 | 1,491 | -193 | -11.5% | 1,735,900 |
| 2023/08/08 | 1,720 | 1,720 | 1,684 | 1,684 | -40 | -2.3% | 187,200 |
| 2023/08/07 | 1,701 | 1,736 | 1,701 | 1,724 | +7 | +0.4% | 127,100 |
| 2023/08/04 | 1,701 | 1,720 | 1,701 | 1,717 | ±0 | ±0% | 94,400 |
| 2023/08/03 | 1,727 | 1,728 | 1,701 | 1,717 | -21 | -1.2% | 147,300 |
| 2023/08/02 | 1,740 | 1,748 | 1,734 | 1,738 | -17 | -1% | 94,200 |
| 2023/08/01 | 1,740 | 1,758 | 1,738 | 1,755 | +9 | +0.5% | 104,300 |
| 2023/07/31 | 1,770 | 1,772 | 1,740 | 1,746 | -4 | -0.2% | 105,100 |
| 2023/07/28 | 1,748 | 1,758 | 1,732 | 1,750 | -17 | -1% | 142,800 |
| 2023/07/27 | 1,755 | 1,768 | 1,747 | 1,767 | +5 | +0.3% | 102,800 |
| 2023/07/26 | 1,765 | 1,772 | 1,744 | 1,762 | -10 | -0.6% | 117,800 |
| 2023/07/25 | 1,763 | 1,790 | 1,754 | 1,772 | +27 | +1.5% | 247,600 |
| 2023/07/24 | 1,749 | 1,759 | 1,739 | 1,745 | +11 | +0.6% | 134,200 |
| 2023/07/21 | 1,730 | 1,739 | 1,720 | 1,734 | +5 | +0.3% | 110,300 |
| 2023/07/20 | 1,746 | 1,752 | 1,729 | 1,729 | -15 | -0.9% | 135,300 |
| 2023/07/19 | 1,742 | 1,755 | 1,728 | 1,744 | +14 | +0.8% | 243,400 |
451～
500
件表示中 / 5057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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95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 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 |
| アース製薬 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07倍 | 1.57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 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03倍 | 0.66倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
市場注目の銘柄
チャート関連のコラム
