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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 851 | 853 | 843 | 847 | +1 | +0.1% | 180,900 |
| 2025/03/24 | 857 | 861 | 846 | 846 | -10 | -1.2% | 158,500 |
| 2025/03/21 | 853 | 858 | 851 | 856 | +3 | +0.4% | 125,700 |
| 2025/03/19 | 855 | 862 | 853 | 853 | -3 | -0.4% | 133,300 |
| 2025/03/18 | 857 | 864 | 852 | 856 | +2 | +0.2% | 204,800 |
| 2025/03/17 | 841 | 855 | 839 | 854 | +13 | +1.5% | 193,700 |
| 2025/03/14 | 837 | 844 | 837 | 841 | -1 | -0.1% | 254,600 |
| 2025/03/13 | 850 | 853 | 836 | 842 | +1 | +0.1% | 222,900 |
| 2025/03/12 | 839 | 845 | 830 | 841 | -13 | -1.5% | 456,300 |
| 2025/03/11 | 838 | 858 | 837 | 854 | +17 | +2% | 350,900 |
| 2025/03/10 | 836 | 840 | 831 | 837 | +7 | +0.8% | 179,000 |
| 2025/03/07 | 834 | 838 | 826 | 830 | -10 | -1.2% | 267,800 |
| 2025/03/06 | 850 | 855 | 837 | 840 | -2 | -0.2% | 318,500 |
| 2025/03/05 | 845 | 856 | 839 | 842 | +4 | +0.5% | 377,000 |
| 2025/03/04 | 837 | 840 | 830 | 838 | -2 | -0.2% | 450,500 |
| 2025/03/03 | 856 | 857 | 838 | 840 | -4 | -0.5% | 490,400 |
| 2025/02/28 | 862 | 871 | 841 | 844 | -23 | -2.7% | 713,500 |
| 2025/02/27 | 885 | 894 | 861 | 867 | -15 | -1.7% | 565,100 |
| 2025/02/26 | 888 | 895 | 879 | 882 | -2 | -0.2% | 241,300 |
| 2025/02/25 | 880 | 884 | 861 | 884 | ±0 | ±0% | 811,800 |
| 2025/02/21 | 890 | 892 | 883 | 884 | -6 | -0.7% | 805,600 |
| 2025/02/20 | 892 | 907 | 886 | 890 | -2 | -0.2% | 863,800 |
| 2025/02/19 | 904 | 904 | 892 | 892 | -13 | -1.4% | 982,900 |
| 2025/02/18 | 906 | 915 | 897 | 905 | -2 | -0.2% | 719,300 |
| 2025/02/17 | 911 | 913 | 902 | 907 | -8 | -0.9% | 629,900 |
| 2025/02/14 | 960 | 961 | 911 | 915 | -114 | -11.1% | 1,678,600 |
| 2025/02/13 | 1,007 | 1,058 | 995 | 1,029 | +30 | +3% | 513,100 |
| 2025/02/12 | 1,005 | 1,008 | 995 | 999 | -6 | -0.6% | 330,000 |
| 2025/02/10 | 1,018 | 1,018 | 1,003 | 1,005 | -12 | -1.2% | 135,200 |
| 2025/02/07 | 1,001 | 1,017 | 996 | 1,017 | +7 | +0.7% | 248,600 |
| 2025/02/06 | 1,009 | 1,013 | 1,004 | 1,010 | +7 | +0.7% | 139,800 |
| 2025/02/05 | 1,008 | 1,014 | 1,000 | 1,003 | +5 | +0.5% | 135,700 |
| 2025/02/04 | 1,009 | 1,011 | 996 | 998 | -2 | -0.2% | 146,400 |
| 2025/02/03 | 1,022 | 1,027 | 1,000 | 1,000 | -34 | -3.3% | 243,400 |
| 2025/01/31 | 1,042 | 1,042 | 1,028 | 1,034 | -5 | -0.5% | 123,600 |
| 2025/01/30 | 1,036 | 1,042 | 1,031 | 1,039 | ±0 | ±0% | 172,200 |
| 2025/01/29 | 1,044 | 1,048 | 1,035 | 1,039 | -5 | -0.5% | 141,200 |
| 2025/01/28 | 1,028 | 1,045 | 1,026 | 1,044 | +10 | +1% | 154,600 |
| 2025/01/27 | 1,025 | 1,045 | 1,025 | 1,034 | +17 | +1.7% | 133,600 |
| 2025/01/24 | 1,030 | 1,030 | 1,016 | 1,017 | +1 | +0.1% | 105,600 |
| 2025/01/23 | 1,017 | 1,028 | 1,015 | 1,016 | -10 | -1% | 119,100 |
| 2025/01/22 | 1,026 | 1,031 | 1,016 | 1,026 | +1 | +0.1% | 90,000 |
| 2025/01/21 | 1,017 | 1,025 | 1,009 | 1,025 | +20 | +2% | 149,500 |
| 2025/01/20 | 1,008 | 1,017 | 1,003 | 1,005 | -3 | -0.3% | 84,700 |
| 2025/01/17 | 996 | 1,011 | 995 | 1,008 | +11 | +1.1% | 148,200 |
| 2025/01/16 | 1,007 | 1,010 | 997 | 997 | +4 | +0.4% | 162,800 |
| 2025/01/15 | 990 | 1,004 | 990 | 993 | +1 | +0.1% | 174,300 |
| 2025/01/14 | 993 | 999 | 987 | 992 | -6 | -0.6% | 164,300 |
| 2025/01/10 | 1,001 | 1,003 | 993 | 998 | -6 | -0.6% | 223,000 |
| 2025/01/09 | 1,017 | 1,023 | 1,001 | 1,004 | -11 | -1.1% | 145,700 |
51～
100
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
