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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,771 | 1,779 | 1,757 | 1,773 | -2 | -0.1% | 125,000 |
| 2023/03/07 | 1,774 | 1,784 | 1,766 | 1,775 | +1 | +0.1% | 132,100 |
| 2023/03/06 | 1,766 | 1,775 | 1,759 | 1,774 | +16 | +0.9% | 115,500 |
| 2023/03/03 | 1,747 | 1,763 | 1,742 | 1,758 | +17 | +1% | 151,300 |
| 2023/03/02 | 1,743 | 1,746 | 1,729 | 1,741 | +1 | +0.1% | 119,300 |
| 2023/03/01 | 1,725 | 1,743 | 1,709 | 1,740 | +5 | +0.3% | 171,500 |
| 2023/02/28 | 1,727 | 1,743 | 1,723 | 1,735 | +5 | +0.3% | 93,100 |
| 2023/02/27 | 1,742 | 1,742 | 1,725 | 1,730 | -21 | -1.2% | 121,900 |
| 2023/02/24 | 1,729 | 1,760 | 1,717 | 1,751 | +14 | +0.8% | 200,600 |
| 2023/02/22 | 1,737 | 1,740 | 1,723 | 1,737 | -16 | -0.9% | 149,100 |
| 2023/02/21 | 1,770 | 1,773 | 1,748 | 1,753 | -19 | -1.1% | 116,700 |
| 2023/02/20 | 1,761 | 1,775 | 1,743 | 1,772 | +11 | +0.6% | 127,500 |
| 2023/02/17 | 1,780 | 1,786 | 1,761 | 1,761 | -37 | -2.1% | 179,200 |
| 2023/02/16 | 1,823 | 1,826 | 1,798 | 1,798 | -16 | -0.9% | 208,400 |
| 2023/02/15 | 1,794 | 1,817 | 1,772 | 1,814 | +15 | +0.8% | 339,800 |
| 2023/02/14 | 1,766 | 1,799 | 1,766 | 1,799 | +50 | +2.9% | 278,900 |
| 2023/02/13 | 1,751 | 1,758 | 1,730 | 1,749 | -9 | -0.5% | 192,100 |
| 2023/02/10 | 1,750 | 1,805 | 1,743 | 1,758 | +22 | +1.3% | 396,400 |
| 2023/02/09 | 1,719 | 1,743 | 1,714 | 1,736 | +7 | +0.4% | 164,700 |
| 2023/02/08 | 1,727 | 1,738 | 1,724 | 1,729 | +7 | +0.4% | 122,500 |
| 2023/02/07 | 1,723 | 1,736 | 1,721 | 1,722 | -5 | -0.3% | 103,600 |
| 2023/02/06 | 1,729 | 1,741 | 1,720 | 1,727 | +1 | +0.1% | 139,600 |
| 2023/02/03 | 1,720 | 1,733 | 1,718 | 1,726 | +4 | +0.2% | 87,300 |
| 2023/02/02 | 1,744 | 1,746 | 1,721 | 1,722 | -6 | -0.3% | 116,500 |
| 2023/02/01 | 1,732 | 1,757 | 1,721 | 1,728 | +14 | +0.8% | 190,200 |
| 2023/01/31 | 1,707 | 1,734 | 1,706 | 1,714 | +4 | +0.2% | 198,200 |
| 2023/01/30 | 1,737 | 1,738 | 1,709 | 1,710 | -20 | -1.2% | 148,700 |
| 2023/01/27 | 1,739 | 1,750 | 1,730 | 1,730 | -6 | -0.3% | 104,300 |
| 2023/01/26 | 1,740 | 1,749 | 1,728 | 1,736 | -9 | -0.5% | 159,600 |
| 2023/01/25 | 1,736 | 1,751 | 1,728 | 1,745 | +8 | +0.5% | 154,000 |
| 2023/01/24 | 1,728 | 1,755 | 1,724 | 1,737 | +23 | +1.3% | 278,300 |
| 2023/01/23 | 1,707 | 1,720 | 1,697 | 1,714 | +24 | +1.4% | 135,700 |
| 2023/01/20 | 1,690 | 1,709 | 1,686 | 1,690 | +3 | +0.2% | 122,400 |
| 2023/01/19 | 1,679 | 1,698 | 1,675 | 1,687 | +4 | +0.2% | 115,800 |
| 2023/01/18 | 1,670 | 1,704 | 1,670 | 1,683 | +21 | +1.3% | 186,400 |
| 2023/01/17 | 1,664 | 1,678 | 1,660 | 1,662 | -5 | -0.3% | 129,200 |
| 2023/01/16 | 1,678 | 1,689 | 1,667 | 1,667 | -18 | -1.1% | 163,300 |
| 2023/01/13 | 1,710 | 1,726 | 1,685 | 1,685 | -38 | -2.2% | 147,000 |
| 2023/01/12 | 1,710 | 1,723 | 1,698 | 1,723 | +18 | +1.1% | 108,200 |
| 2023/01/11 | 1,689 | 1,720 | 1,685 | 1,705 | +38 | +2.3% | 179,300 |
| 2023/01/10 | 1,698 | 1,701 | 1,661 | 1,667 | -16 | -1% | 202,600 |
| 2023/01/06 | 1,670 | 1,695 | 1,665 | 1,683 | +1 | +0.1% | 147,600 |
| 2023/01/05 | 1,663 | 1,682 | 1,651 | 1,682 | +14 | +0.8% | 265,600 |
| 2023/01/04 | 1,711 | 1,717 | 1,665 | 1,668 | -55 | -3.2% | 191,700 |
| 2022/12/30 | 1,716 | 1,735 | 1,707 | 1,723 | +17 | +1% | 157,100 |
| 2022/12/29 | 1,680 | 1,706 | 1,676 | 1,706 | +22 | +1.3% | 189,700 |
| 2022/12/28 | 1,682 | 1,686 | 1,670 | 1,684 | -10 | -0.6% | 228,400 |
| 2022/12/27 | 1,663 | 1,697 | 1,663 | 1,694 | +37 | +2.2% | 277,300 |
| 2022/12/26 | 1,683 | 1,685 | 1,657 | 1,657 | -28 | -1.7% | 256,400 |
| 2022/12/23 | 1,679 | 1,694 | 1,670 | 1,685 | +1 | +0.1% | 159,000 |
551～
600
件表示中 / 5018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 | 78,600円 | +16.6% | -3.5% | 2.16% | 72.78倍 | 0.82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 |
| サカタインクス | 196,600円 | +9.1% | +24.1% | 4.58% | 9.01倍 | 0.87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 |
| ＫＨネオケム | 256,200円 | +6.4% | +15.3% | 4.10% | 9.13倍 | 1.32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 |
| トリケミカル | 279,500円 | +37.5% | +4.8% | 1.25% | 18.17倍 | 2.88倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| 未来工業 | 347,000円 | +4.0% | -11.1% | 3.75% | 13.21倍 | 1.06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
