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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,742 | 1,789 | 1,732 | 1,779 | +44 | +2.5% | 650,600 |
| 2018/01/19 | 1,723 | 1,755 | 1,718 | 1,735 | +12 | +0.7% | 404,000 |
| 2018/01/18 | 1,749 | 1,762 | 1,718 | 1,723 | +1 | +0.1% | 558,500 |
| 2018/01/17 | 1,748 | 1,748 | 1,716 | 1,722 | -36 | -2% | 699,600 |
| 2018/01/16 | 1,784 | 1,804 | 1,741 | 1,758 | -44 | -2.4% | 772,000 |
| 2018/01/15 | 1,770 | 1,811 | 1,740 | 1,802 | +51 | +2.9% | 1,401,900 |
| 2018/01/12 | 1,720 | 1,760 | 1,707 | 1,751 | +18 | +1% | 1,090,500 |
| 2018/01/11 | 1,689 | 1,735 | 1,668 | 1,733 | +40 | +2.4% | 1,457,300 |
| 2018/01/10 | 1,595 | 1,700 | 1,595 | 1,693 | +107 | +6.7% | 1,517,700 |
| 2018/01/09 | 1,583 | 1,595 | 1,579 | 1,586 | -3 | -0.2% | 425,900 |
| 2018/01/05 | 1,585 | 1,591 | 1,575 | 1,589 | +1 | +0.1% | 342,000 |
| 2018/01/04 | 1,594 | 1,596 | 1,588 | 1,588 | +14 | +0.9% | 275,000 |
| 2017/12/29 | 1,553 | 1,587 | 1,553 | 1,574 | +20 | +1.3% | 400,900 |
| 2017/12/28 | 1,567 | 1,575 | 1,550 | 1,554 | -14 | -0.9% | 252,700 |
| 2017/12/27 | 1,553 | 1,570 | 1,553 | 1,568 | +14 | +0.9% | 197,900 |
| 2017/12/26 | 1,550 | 1,568 | 1,545 | 1,554 | +7 | +0.5% | 283,900 |
| 2017/12/25 | 1,575 | 1,577 | 1,545 | 1,547 | -24 | -1.5% | 282,500 |
| 2017/12/22 | 1,536 | 1,573 | 1,532 | 1,571 | +31 | +2% | 426,400 |
| 2017/12/21 | 1,537 | 1,544 | 1,526 | 1,540 | +3 | +0.2% | 215,700 |
| 2017/12/20 | 1,532 | 1,554 | 1,520 | 1,537 | +4 | +0.3% | 258,200 |
| 2017/12/19 | 1,557 | 1,561 | 1,529 | 1,533 | -34 | -2.2% | 391,900 |
| 2017/12/18 | 1,562 | 1,583 | 1,557 | 1,567 | +24 | +1.6% | 526,700 |
| 2017/12/15 | 1,560 | 1,570 | 1,539 | 1,543 | -10 | -0.6% | 643,200 |
| 2017/12/14 | 1,528 | 1,557 | 1,518 | 1,553 | +33 | +2.2% | 629,200 |
| 2017/12/13 | 1,508 | 1,528 | 1,508 | 1,520 | +3 | +0.2% | 384,500 |
| 2017/12/12 | 1,500 | 1,519 | 1,499 | 1,517 | +16 | +1.1% | 420,000 |
| 2017/12/11 | 1,500 | 1,507 | 1,488 | 1,501 | +6 | +0.4% | 281,200 |
| 2017/12/08 | 1,468 | 1,495 | 1,468 | 1,495 | +18 | +1.2% | 331,600 |
| 2017/12/07 | 1,468 | 1,485 | 1,467 | 1,477 | +11 | +0.8% | 235,500 |
| 2017/12/06 | 1,481 | 1,489 | 1,462 | 1,466 | -20 | -1.3% | 315,300 |
| 2017/12/05 | 1,480 | 1,486 | 1,464 | 1,486 | +3 | +0.2% | 286,900 |
| 2017/12/04 | 1,495 | 1,504 | 1,483 | 1,483 | -2 | -0.1% | 292,900 |
| 2017/12/01 | 1,485 | 1,495 | 1,478 | 1,485 | -7 | -0.5% | 288,700 |
| 2017/11/30 | 1,490 | 1,495 | 1,478 | 1,492 | +1 | +0.1% | 296,900 |
| 2017/11/29 | 1,490 | 1,491 | 1,478 | 1,491 | +8 | +0.5% | 221,300 |
| 2017/11/28 | 1,498 | 1,500 | 1,478 | 1,483 | -15 | -1% | 190,900 |
| 2017/11/27 | 1,504 | 1,508 | 1,493 | 1,498 | +3 | +0.2% | 218,700 |
| 2017/11/24 | 1,493 | 1,498 | 1,483 | 1,495 | +26 | +1.8% | 353,900 |
| 2017/11/22 | 1,489 | 1,490 | 1,468 | 1,469 | -20 | -1.3% | 372,900 |
| 2017/11/21 | 1,503 | 1,506 | 1,487 | 1,489 | -13 | -0.9% | 274,200 |
| 2017/11/20 | 1,520 | 1,528 | 1,499 | 1,502 | -7 | -0.5% | 464,000 |
| 2017/11/17 | 1,502 | 1,519 | 1,493 | 1,509 | +21 | +1.4% | 460,000 |
| 2017/11/16 | 1,461 | 1,492 | 1,456 | 1,488 | +21 | +1.4% | 303,200 |
| 2017/11/15 | 1,493 | 1,494 | 1,460 | 1,467 | -24 | -1.6% | 395,300 |
| 2017/11/14 | 1,475 | 1,498 | 1,468 | 1,491 | +16 | +1.1% | 297,500 |
| 2017/11/13 | 1,490 | 1,490 | 1,473 | 1,475 | -20 | -1.3% | 258,200 |
| 2017/11/10 | 1,496 | 1,499 | 1,482 | 1,495 | ±0 | ±0% | 291,100 |
| 2017/11/09 | 1,520 | 1,521 | 1,482 | 1,495 | -16 | -1.1% | 642,900 |
| 2017/11/08 | 1,548 | 1,550 | 1,503 | 1,511 | -19 | -1.2% | 503,800 |
| 2017/11/07 | 1,519 | 1,530 | 1,506 | 1,530 | +11 | +0.7% | 346,900 |
1801～
1850
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
