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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 2,151 | 2,190 | 2,151 | 2,181 | +21 | +1% | 184,200 |
| 2022/07/26 | 2,153 | 2,175 | 2,146 | 2,160 | -27 | -1.2% | 278,900 |
| 2022/07/25 | 2,235 | 2,259 | 2,180 | 2,187 | +34 | +1.6% | 577,700 |
| 2022/07/22 | 2,105 | 2,165 | 2,098 | 2,153 | +52 | +2.5% | 347,300 |
| 2022/07/21 | 2,070 | 2,102 | 2,070 | 2,101 | +21 | +1% | 221,900 |
| 2022/07/20 | 2,069 | 2,080 | 2,052 | 2,080 | +26 | +1.3% | 216,700 |
| 2022/07/19 | 2,063 | 2,073 | 2,017 | 2,054 | -11 | -0.5% | 254,000 |
| 2022/07/15 | 2,045 | 2,070 | 2,035 | 2,065 | +31 | +1.5% | 235,900 |
| 2022/07/14 | 1,981 | 2,047 | 1,972 | 2,034 | +56 | +2.8% | 280,400 |
| 2022/07/13 | 1,990 | 1,999 | 1,962 | 1,978 | -12 | -0.6% | 191,900 |
| 2022/07/12 | 2,004 | 2,004 | 1,972 | 1,990 | +5 | +0.3% | 218,600 |
| 2022/07/11 | 2,012 | 2,015 | 1,978 | 1,985 | +1 | +0.1% | 174,300 |
| 2022/07/08 | 2,000 | 2,008 | 1,957 | 1,984 | +3 | +0.2% | 245,900 |
| 2022/07/07 | 1,971 | 1,991 | 1,963 | 1,981 | +36 | +1.9% | 224,500 |
| 2022/07/06 | 1,935 | 1,958 | 1,910 | 1,945 | +29 | +1.5% | 178,800 |
| 2022/07/05 | 1,909 | 1,925 | 1,903 | 1,916 | +16 | +0.8% | 211,600 |
| 2022/07/04 | 1,907 | 1,928 | 1,894 | 1,900 | +1 | +0.1% | 165,700 |
| 2022/07/01 | 1,920 | 1,937 | 1,880 | 1,899 | -25 | -1.3% | 196,900 |
| 2022/06/30 | 1,961 | 1,962 | 1,923 | 1,924 | -20 | -1% | 206,400 |
| 2022/06/29 | 1,931 | 1,951 | 1,919 | 1,944 | -9 | -0.5% | 223,000 |
| 2022/06/28 | 1,930 | 1,955 | 1,917 | 1,953 | +5 | +0.3% | 182,100 |
| 2022/06/27 | 1,930 | 1,948 | 1,910 | 1,948 | +22 | +1.1% | 208,100 |
| 2022/06/24 | 1,900 | 1,935 | 1,899 | 1,926 | +52 | +2.8% | 214,400 |
| 2022/06/23 | 1,858 | 1,893 | 1,848 | 1,874 | +25 | +1.4% | 167,400 |
| 2022/06/22 | 1,847 | 1,860 | 1,823 | 1,849 | +18 | +1% | 197,400 |
| 2022/06/21 | 1,839 | 1,845 | 1,830 | 1,831 | +17 | +0.9% | 187,600 |
| 2022/06/20 | 1,818 | 1,839 | 1,788 | 1,814 | +34 | +1.9% | 226,200 |
| 2022/06/17 | 1,817 | 1,818 | 1,778 | 1,780 | -67 | -3.6% | 568,600 |
| 2022/06/16 | 1,867 | 1,869 | 1,840 | 1,847 | ±0 | ±0% | 163,900 |
| 2022/06/15 | 1,850 | 1,854 | 1,831 | 1,847 | -9 | -0.5% | 148,700 |
| 2022/06/14 | 1,858 | 1,862 | 1,833 | 1,856 | -28 | -1.5% | 298,500 |
| 2022/06/13 | 1,887 | 1,889 | 1,861 | 1,884 | -28 | -1.5% | 205,800 |
| 2022/06/10 | 1,877 | 1,918 | 1,868 | 1,912 | +7 | +0.4% | 214,300 |
| 2022/06/09 | 1,900 | 1,916 | 1,890 | 1,905 | +5 | +0.3% | 185,200 |
| 2022/06/08 | 1,878 | 1,909 | 1,876 | 1,900 | +54 | +2.9% | 335,600 |
| 2022/06/07 | 1,862 | 1,867 | 1,841 | 1,846 | -19 | -1% | 258,900 |
| 2022/06/06 | 1,829 | 1,876 | 1,823 | 1,865 | +26 | +1.4% | 319,000 |
| 2022/06/03 | 1,820 | 1,841 | 1,819 | 1,839 | +37 | +2.1% | 242,700 |
| 2022/06/02 | 1,830 | 1,836 | 1,795 | 1,802 | -39 | -2.1% | 323,800 |
| 2022/06/01 | 1,807 | 1,858 | 1,797 | 1,841 | +17 | +0.9% | 291,500 |
| 2022/05/31 | 1,845 | 1,867 | 1,824 | 1,824 | +4 | +0.2% | 270,100 |
| 2022/05/30 | 1,794 | 1,830 | 1,782 | 1,820 | +32 | +1.8% | 516,500 |
| 2022/05/27 | 1,798 | 1,803 | 1,754 | 1,788 | +29 | +1.6% | 309,600 |
| 2022/05/26 | 1,771 | 1,813 | 1,759 | 1,759 | -34 | -1.9% | 388,800 |
| 2022/05/25 | 1,851 | 1,859 | 1,793 | 1,793 | -68 | -3.7% | 482,700 |
| 2022/05/24 | 1,917 | 1,920 | 1,857 | 1,861 | -86 | -4.4% | 433,200 |
| 2022/05/23 | 1,935 | 1,956 | 1,919 | 1,947 | +30 | +1.6% | 223,700 |
| 2022/05/20 | 1,860 | 1,925 | 1,856 | 1,917 | +65 | +3.5% | 301,100 |
| 2022/05/19 | 1,843 | 1,870 | 1,836 | 1,852 | -31 | -1.6% | 232,400 |
| 2022/05/18 | 1,907 | 1,917 | 1,869 | 1,883 | -23 | -1.2% | 548,200 |
701～
750
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
