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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,808 | 1,808 | 1,768 | 1,770 | -45 | -2.5% | 370,100 |
| 2022/12/06 | 1,800 | 1,860 | 1,789 | 1,815 | +64 | +3.7% | 798,400 |
| 2022/12/05 | 1,775 | 1,789 | 1,744 | 1,751 | -23 | -1.3% | 155,500 |
| 2022/12/02 | 1,782 | 1,782 | 1,756 | 1,774 | -12 | -0.7% | 175,700 |
| 2022/12/01 | 1,837 | 1,839 | 1,781 | 1,786 | -15 | -0.8% | 223,800 |
| 2022/11/30 | 1,804 | 1,808 | 1,787 | 1,801 | -12 | -0.7% | 307,600 |
| 2022/11/29 | 1,820 | 1,821 | 1,804 | 1,813 | -19 | -1% | 150,500 |
| 2022/11/28 | 1,872 | 1,875 | 1,831 | 1,832 | -36 | -1.9% | 204,800 |
| 2022/11/25 | 1,890 | 1,893 | 1,861 | 1,868 | -15 | -0.8% | 138,100 |
| 2022/11/24 | 1,865 | 1,884 | 1,861 | 1,883 | +35 | +1.9% | 201,600 |
| 2022/11/22 | 1,820 | 1,855 | 1,820 | 1,848 | +37 | +2% | 182,500 |
| 2022/11/21 | 1,841 | 1,846 | 1,810 | 1,811 | -38 | -2.1% | 222,100 |
| 2022/11/18 | 1,872 | 1,872 | 1,844 | 1,849 | -23 | -1.2% | 212,500 |
| 2022/11/17 | 1,906 | 1,907 | 1,860 | 1,872 | -37 | -1.9% | 227,300 |
| 2022/11/16 | 1,912 | 1,924 | 1,886 | 1,909 | -1 | -0.1% | 235,400 |
| 2022/11/15 | 1,917 | 1,927 | 1,880 | 1,910 | -11 | -0.6% | 335,100 |
| 2022/11/14 | 1,795 | 1,940 | 1,793 | 1,921 | +114 | +6.3% | 766,600 |
| 2022/11/11 | 1,800 | 1,818 | 1,780 | 1,807 | +51 | +2.9% | 617,600 |
| 2022/11/10 | 1,750 | 1,778 | 1,736 | 1,756 | -3 | -0.2% | 195,100 |
| 2022/11/09 | 1,770 | 1,770 | 1,750 | 1,759 | -7 | -0.4% | 147,100 |
| 2022/11/08 | 1,750 | 1,775 | 1,750 | 1,766 | +28 | +1.6% | 235,800 |
| 2022/11/07 | 1,710 | 1,743 | 1,708 | 1,738 | +38 | +2.2% | 273,700 |
| 2022/11/04 | 1,700 | 1,718 | 1,685 | 1,700 | -23 | -1.3% | 196,500 |
| 2022/11/02 | 1,723 | 1,727 | 1,696 | 1,723 | -3 | -0.2% | 287,700 |
| 2022/11/01 | 1,754 | 1,759 | 1,714 | 1,726 | -17 | -1% | 171,100 |
| 2022/10/31 | 1,737 | 1,744 | 1,723 | 1,743 | +21 | +1.2% | 292,600 |
| 2022/10/28 | 1,727 | 1,737 | 1,707 | 1,722 | -28 | -1.6% | 730,400 |
| 2022/10/27 | 1,776 | 1,776 | 1,738 | 1,750 | -20 | -1.1% | 237,900 |
| 2022/10/26 | 1,721 | 1,773 | 1,720 | 1,770 | +105 | +6.3% | 665,100 |
| 2022/10/25 | 1,674 | 1,677 | 1,664 | 1,665 | -2 | -0.1% | 189,600 |
| 2022/10/24 | 1,685 | 1,685 | 1,666 | 1,667 | +4 | +0.2% | 156,400 |
| 2022/10/21 | 1,674 | 1,680 | 1,658 | 1,663 | -10 | -0.6% | 182,900 |
| 2022/10/20 | 1,667 | 1,676 | 1,663 | 1,673 | -25 | -1.5% | 221,700 |
| 2022/10/19 | 1,705 | 1,707 | 1,691 | 1,698 | -7 | -0.4% | 163,900 |
| 2022/10/18 | 1,706 | 1,709 | 1,684 | 1,705 | +18 | +1.1% | 190,200 |
| 2022/10/17 | 1,680 | 1,689 | 1,662 | 1,687 | -1 | -0.1% | 180,200 |
| 2022/10/14 | 1,692 | 1,708 | 1,684 | 1,688 | +20 | +1.2% | 279,100 |
| 2022/10/13 | 1,691 | 1,692 | 1,662 | 1,668 | -19 | -1.1% | 199,500 |
| 2022/10/12 | 1,708 | 1,716 | 1,677 | 1,687 | -32 | -1.9% | 234,600 |
| 2022/10/11 | 1,736 | 1,742 | 1,716 | 1,719 | -48 | -2.7% | 223,000 |
| 2022/10/07 | 1,785 | 1,785 | 1,765 | 1,767 | -33 | -1.8% | 177,700 |
| 2022/10/06 | 1,777 | 1,810 | 1,775 | 1,800 | +26 | +1.5% | 280,500 |
| 2022/10/05 | 1,784 | 1,797 | 1,759 | 1,774 | +20 | +1.1% | 276,000 |
| 2022/10/04 | 1,730 | 1,763 | 1,730 | 1,754 | +41 | +2.4% | 289,900 |
| 2022/10/03 | 1,709 | 1,719 | 1,683 | 1,713 | +12 | +0.7% | 225,600 |
| 2022/09/30 | 1,724 | 1,744 | 1,700 | 1,701 | -42 | -2.4% | 180,200 |
| 2022/09/29 | 1,731 | 1,743 | 1,713 | 1,743 | +52 | +3.1% | 240,000 |
| 2022/09/28 | 1,677 | 1,703 | 1,674 | 1,691 | +23 | +1.4% | 269,900 |
| 2022/09/27 | 1,685 | 1,713 | 1,666 | 1,668 | -17 | -1% | 266,400 |
| 2022/09/26 | 1,709 | 1,713 | 1,684 | 1,685 | -41 | -2.4% | 397,200 |
651～
700
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 | 89,800円 | +16.6% | -3.5% | 1.89% | 83.15倍 | 0.93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 | 309,000円 | +3.7% | +7.5% | 2.39% | 16.66倍 | 1.04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 | 217,500円 | +9.1% | +24.1% | 4.14% | 9.94倍 | 0.95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 | 491,000円 | +3.4% | -3.6% | 2.44% | 24.94倍 | 1.56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 | 81,500円 | -1.1% | -20.8% | 4.17% | 9.01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
