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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,504 | 1,517 | 1,482 | 1,488 | +26 | +1.8% | 796,700 |
| 2017/10/19 | 1,461 | 1,467 | 1,457 | 1,462 | -3 | -0.2% | 265,200 |
| 2017/10/18 | 1,481 | 1,482 | 1,461 | 1,465 | -4 | -0.3% | 247,000 |
| 2017/10/17 | 1,470 | 1,474 | 1,457 | 1,469 | -1 | -0.1% | 387,400 |
| 2017/10/16 | 1,473 | 1,481 | 1,467 | 1,470 | -3 | -0.2% | 291,000 |
| 2017/10/13 | 1,490 | 1,490 | 1,464 | 1,473 | -24 | -1.6% | 535,600 |
| 2017/10/12 | 1,506 | 1,513 | 1,496 | 1,497 | -9 | -0.6% | 276,500 |
| 2017/10/11 | 1,500 | 1,519 | 1,498 | 1,506 | +11 | +0.7% | 311,400 |
| 2017/10/10 | 1,504 | 1,509 | 1,491 | 1,495 | -20 | -1.3% | 401,100 |
| 2017/10/06 | 1,520 | 1,527 | 1,513 | 1,515 | -8 | -0.5% | 220,000 |
| 2017/10/05 | 1,540 | 1,552 | 1,521 | 1,523 | -24 | -1.6% | 317,200 |
| 2017/10/04 | 1,559 | 1,566 | 1,545 | 1,547 | -8 | -0.5% | 291,800 |
| 2017/10/03 | 1,559 | 1,568 | 1,540 | 1,555 | -15 | -1% | 503,800 |
| 2017/10/02 | 1,570 | 1,581 | 1,559 | 1,570 | +21 | +1.4% | 640,800 |
| 2017/09/29 | 1,532 | 1,558 | 1,532 | 1,549 | +19 | +1.2% | 432,700 |
| 2017/09/28 | 1,508 | 1,533 | 1,506 | 1,530 | +27 | +1.8% | 388,200 |
| 2017/09/27 | 1,513 | 1,520 | 1,500 | 1,503 | -9 | -0.6% | 250,200 |
| 2017/09/26 | 1,528 | 1,534 | 1,509 | 1,512 | -17 | -1.1% | 313,500 |
| 2017/09/25 | 1,535 | 1,545 | 1,528 | 1,529 | ±0 | ±0% | 288,400 |
| 2017/09/22 | 1,528 | 1,533 | 1,516 | 1,529 | +5 | +0.3% | 302,500 |
| 2017/09/21 | 1,516 | 1,534 | 1,516 | 1,524 | +11 | +0.7% | 277,100 |
| 2017/09/20 | 1,526 | 1,527 | 1,512 | 1,513 | -14 | -0.9% | 278,200 |
| 2017/09/19 | 1,514 | 1,528 | 1,507 | 1,527 | +15 | +1% | 407,900 |
| 2017/09/15 | 1,482 | 1,512 | 1,478 | 1,512 | +34 | +2.3% | 470,400 |
| 2017/09/14 | 1,477 | 1,488 | 1,469 | 1,478 | +4 | +0.3% | 236,800 |
| 2017/09/13 | 1,472 | 1,476 | 1,461 | 1,474 | +5 | +0.3% | 199,900 |
| 2017/09/12 | 1,475 | 1,482 | 1,457 | 1,469 | +5 | +0.3% | 257,200 |
| 2017/09/11 | 1,453 | 1,476 | 1,453 | 1,464 | +33 | +2.3% | 294,400 |
| 2017/09/08 | 1,443 | 1,453 | 1,431 | 1,431 | -18 | -1.2% | 273,900 |
| 2017/09/07 | 1,480 | 1,481 | 1,447 | 1,449 | -12 | -0.8% | 235,300 |
| 2017/09/06 | 1,429 | 1,465 | 1,420 | 1,461 | +16 | +1.1% | 307,900 |
| 2017/09/05 | 1,480 | 1,482 | 1,441 | 1,445 | -29 | -2% | 394,200 |
| 2017/09/04 | 1,494 | 1,495 | 1,467 | 1,474 | -34 | -2.3% | 424,000 |
| 2017/09/01 | 1,504 | 1,533 | 1,503 | 1,508 | +16 | +1.1% | 571,100 |
| 2017/08/31 | 1,485 | 1,496 | 1,481 | 1,492 | +16 | +1.1% | 383,000 |
| 2017/08/30 | 1,448 | 1,483 | 1,448 | 1,476 | +27 | +1.9% | 333,700 |
| 2017/08/29 | 1,458 | 1,459 | 1,433 | 1,449 | -23 | -1.6% | 348,900 |
| 2017/08/28 | 1,482 | 1,485 | 1,467 | 1,472 | +11 | +0.8% | 324,800 |
| 2017/08/25 | 1,450 | 1,465 | 1,446 | 1,461 | +19 | +1.3% | 256,200 |
| 2017/08/24 | 1,435 | 1,452 | 1,430 | 1,442 | +1 | +0.1% | 219,700 |
| 2017/08/23 | 1,450 | 1,452 | 1,435 | 1,441 | +4 | +0.3% | 199,800 |
| 2017/08/22 | 1,425 | 1,442 | 1,417 | 1,437 | +18 | +1.3% | 213,600 |
| 2017/08/21 | 1,425 | 1,430 | 1,417 | 1,419 | -3 | -0.2% | 220,300 |
| 2017/08/18 | 1,438 | 1,438 | 1,420 | 1,422 | -30 | -2.1% | 282,900 |
| 2017/08/17 | 1,449 | 1,456 | 1,441 | 1,452 | +6 | +0.4% | 276,500 |
| 2017/08/16 | 1,428 | 1,447 | 1,421 | 1,446 | +12 | +0.8% | 259,800 |
| 2017/08/15 | 1,436 | 1,441 | 1,424 | 1,434 | +9 | +0.6% | 303,300 |
| 2017/08/14 | 1,407 | 1,426 | 1,397 | 1,425 | +3 | +0.2% | 348,700 |
| 2017/08/10 | 1,439 | 1,442 | 1,417 | 1,422 | -18 | -1.3% | 345,200 |
| 2017/08/09 | 1,452 | 1,452 | 1,423 | 1,440 | -10 | -0.7% | 449,600 |
1901～
1950
件表示中 / 5058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 | 90,600円 | +16.6% | -3.5% | 1.88% | 83.89倍 | 0.94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 |
| クミアイ化 | 82,300円 | -1.1% | -20.8% | 4.13% | 9.09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 |
| アース製薬 | 493,000円 | +3.4% | -3.6% | 2.43% | 25.05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 |
| ＫＨネオケム | 285,200円 | +6.4% | +15.3% | 3.68% | 10.12倍 | 1.47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 | 317,000円 | +37.5% | +4.8% | 1.10% | 20.60倍 | 3.26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。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
