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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 3,190 | 3,205 | 3,130 | 3,145 | -20 | -0.6% | 204,100 |
| 2021/09/30 | 3,130 | 3,190 | 3,130 | 3,165 | +65 | +2.1% | 268,200 |
| 2021/09/29 | 3,080 | 3,105 | 3,060 | 3,100 | -45 | -1.4% | 262,900 |
| 2021/09/28 | 3,185 | 3,185 | 3,100 | 3,145 | -55 | -1.7% | 271,100 |
| 2021/09/27 | 3,255 | 3,265 | 3,200 | 3,200 | -85 | -2.6% | 145,400 |
| 2021/09/24 | 3,270 | 3,290 | 3,250 | 3,285 | +75 | +2.3% | 235,200 |
| 2021/09/22 | 3,275 | 3,275 | 3,190 | 3,210 | -35 | -1.1% | 295,600 |
| 2021/09/21 | 3,240 | 3,290 | 3,220 | 3,245 | -95 | -2.8% | 371,900 |
| 2021/09/17 | 3,330 | 3,350 | 3,305 | 3,340 | +25 | +0.8% | 445,400 |
| 2021/09/16 | 3,295 | 3,330 | 3,275 | 3,315 | +60 | +1.8% | 371,200 |
| 2021/09/15 | 3,260 | 3,270 | 3,220 | 3,255 | -20 | -0.6% | 177,400 |
| 2021/09/14 | 3,265 | 3,275 | 3,230 | 3,275 | +15 | +0.5% | 197,300 |
| 2021/09/13 | 3,200 | 3,260 | 3,200 | 3,260 | +45 | +1.4% | 194,400 |
| 2021/09/10 | 3,145 | 3,220 | 3,135 | 3,215 | +45 | +1.4% | 254,500 |
| 2021/09/09 | 3,180 | 3,195 | 3,150 | 3,170 | -30 | -0.9% | 191,800 |
| 2021/09/08 | 3,230 | 3,240 | 3,185 | 3,200 | -30 | -0.9% | 215,600 |
| 2021/09/07 | 3,255 | 3,255 | 3,220 | 3,230 | -5 | -0.2% | 196,000 |
| 2021/09/06 | 3,275 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 224,900 |
| 2021/09/03 | 3,245 | 3,270 | 3,220 | 3,265 | +15 | +0.5% | 255,800 |
| 2021/09/02 | 3,195 | 3,255 | 3,190 | 3,250 | +65 | +2% | 373,400 |
| 2021/09/01 | 3,175 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 160,200 |
| 2021/08/31 | 3,180 | 3,200 | 3,165 | 3,185 | +5 | +0.2% | 227,700 |
| 2021/08/30 | 3,165 | 3,180 | 3,150 | 3,180 | +30 | +1% | 159,300 |
| 2021/08/27 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 226,000 |
| 2021/08/26 | 3,145 | 3,165 | 3,075 | 3,150 | ±0 | ±0% | 286,000 |
| 2021/08/25 | 3,125 | 3,150 | 3,105 | 3,150 | +35 | +1.1% | 270,400 |
| 2021/08/24 | 3,120 | 3,150 | 3,095 | 3,115 | ±0 | ±0% | 257,100 |
| 2021/08/23 | 3,050 | 3,120 | 3,035 | 3,115 | +75 | +2.5% | 499,600 |
| 2021/08/20 | 3,035 | 3,060 | 3,010 | 3,040 | +59 | +2% | 489,100 |
| 2021/08/19 | 2,876 | 2,995 | 2,873 | 2,981 | +80 | +2.8% | 346,000 |
| 2021/08/18 | 2,895 | 2,930 | 2,888 | 2,901 | -3 | -0.1% | 230,700 |
| 2021/08/17 | 2,934 | 2,939 | 2,896 | 2,904 | -46 | -1.6% | 299,100 |
| 2021/08/16 | 2,986 | 3,010 | 2,936 | 2,950 | -55 | -1.8% | 310,800 |
| 2021/08/13 | 3,045 | 3,050 | 3,005 | 3,005 | -35 | -1.2% | 155,700 |
| 2021/08/12 | 3,040 | 3,055 | 3,010 | 3,040 | -20 | -0.7% | 225,300 |
| 2021/08/11 | 3,045 | 3,060 | 3,015 | 3,060 | +30 | +1% | 369,300 |
| 2021/08/10 | 2,980 | 3,050 | 2,979 | 3,030 | +80 | +2.7% | 554,400 |
| 2021/08/06 | 2,935 | 2,975 | 2,927 | 2,950 | +15 | +0.5% | 290,600 |
| 2021/08/05 | 2,880 | 2,943 | 2,880 | 2,935 | +42 | +1.5% | 352,000 |
| 2021/08/04 | 2,897 | 2,985 | 2,870 | 2,893 | +128 | +4.6% | 1,259,400 |
| 2021/08/03 | 2,790 | 2,798 | 2,757 | 2,765 | -25 | -0.9% | 193,400 |
| 2021/08/02 | 2,748 | 2,801 | 2,740 | 2,790 | +57 | +2.1% | 158,800 |
| 2021/07/30 | 2,776 | 2,778 | 2,726 | 2,733 | -49 | -1.8% | 255,300 |
| 2021/07/29 | 2,791 | 2,810 | 2,777 | 2,782 | -4 | -0.1% | 101,700 |
| 2021/07/28 | 2,800 | 2,810 | 2,771 | 2,786 | -32 | -1.1% | 178,200 |
| 2021/07/27 | 2,829 | 2,833 | 2,802 | 2,818 | -6 | -0.2% | 141,300 |
| 2021/07/26 | 2,878 | 2,883 | 2,812 | 2,824 | -7 | -0.2% | 132,900 |
| 2021/07/21 | 2,830 | 2,859 | 2,818 | 2,831 | +40 | +1.4% | 153,100 |
| 2021/07/20 | 2,786 | 2,800 | 2,768 | 2,791 | -14 | -0.5% | 250,300 |
| 2021/07/19 | 2,820 | 2,821 | 2,796 | 2,805 | -16 | -0.6% | 130,600 |
901～
950
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
