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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/05/17 | 1,950 | 1,958 | 1,895 | 1,906 | -39 | -2% | 401,400 |
| 2022/05/16 | 2,020 | 2,020 | 1,945 | 1,945 | -41 | -2.1% | 295,900 |
| 2022/05/13 | 2,018 | 2,021 | 1,915 | 1,986 | -89 | -4.3% | 800,800 |
| 2022/05/12 | 2,109 | 2,109 | 2,064 | 2,075 | -56 | -2.6% | 282,500 |
| 2022/05/11 | 2,128 | 2,140 | 2,106 | 2,131 | +22 | +1% | 208,500 |
| 2022/05/10 | 2,050 | 2,128 | 2,050 | 2,109 | +27 | +1.3% | 262,600 |
| 2022/05/09 | 2,095 | 2,121 | 2,082 | 2,082 | -38 | -1.8% | 175,300 |
| 2022/05/06 | 2,112 | 2,133 | 2,083 | 2,120 | +8 | +0.4% | 217,300 |
| 2022/05/02 | 2,086 | 2,124 | 2,081 | 2,112 | +16 | +0.8% | 209,500 |
| 2022/04/28 | 2,027 | 2,096 | 2,027 | 2,096 | +65 | +3.2% | 279,000 |
| 2022/04/27 | 2,088 | 2,089 | 2,025 | 2,031 | -94 | -4.4% | 594,200 |
751～
800
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 | 217,400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
