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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,016 | 1,017 | 1,004 | 1,004 | -8 | -0.8% | 96,000 |
| 2024/12/17 | 1,015 | 1,022 | 1,008 | 1,012 | -3 | -0.3% | 126,800 |
| 2024/12/16 | 1,030 | 1,037 | 1,011 | 1,015 | -27 | -2.6% | 142,400 |
| 2024/12/13 | 1,042 | 1,057 | 1,037 | 1,042 | -15 | -1.4% | 145,900 |
| 2024/12/12 | 1,032 | 1,060 | 1,020 | 1,057 | +31 | +3% | 296,900 |
| 2024/12/11 | 1,038 | 1,039 | 1,022 | 1,026 | -5 | -0.5% | 109,500 |
| 2024/12/10 | 1,020 | 1,038 | 1,019 | 1,031 | +22 | +2.2% | 196,000 |
| 2024/12/09 | 1,015 | 1,020 | 1,005 | 1,009 | +1 | +0.1% | 148,900 |
| 2024/12/06 | 1,019 | 1,019 | 1,002 | 1,008 | -3 | -0.3% | 135,800 |
| 2024/12/05 | 1,015 | 1,019 | 1,010 | 1,011 | ±0 | ±0% | 111,100 |
| 2024/12/04 | 1,021 | 1,021 | 1,006 | 1,011 | -29 | -2.8% | 214,900 |
| 2024/12/03 | 1,037 | 1,048 | 1,035 | 1,040 | +6 | +0.6% | 140,600 |
| 2024/12/02 | 1,032 | 1,040 | 1,029 | 1,034 | +4 | +0.4% | 119,700 |
| 2024/11/29 | 1,040 | 1,040 | 1,030 | 1,030 | -18 | -1.7% | 93,400 |
| 2024/11/28 | 1,037 | 1,050 | 1,034 | 1,048 | +5 | +0.5% | 111,600 |
| 2024/11/27 | 1,050 | 1,057 | 1,036 | 1,043 | -14 | -1.3% | 147,200 |
| 2024/11/26 | 1,056 | 1,067 | 1,051 | 1,057 | -26 | -2.4% | 168,600 |
| 2024/11/25 | 1,099 | 1,100 | 1,081 | 1,083 | -3 | -0.3% | 157,400 |
| 2024/11/22 | 1,051 | 1,097 | 1,051 | 1,086 | +33 | +3.1% | 168,700 |
| 2024/11/21 | 1,072 | 1,078 | 1,053 | 1,053 | -21 | -2% | 202,600 |
| 2024/11/20 | 1,078 | 1,083 | 1,066 | 1,074 | -4 | -0.4% | 101,000 |
| 2024/11/19 | 1,088 | 1,094 | 1,078 | 1,078 | -6 | -0.6% | 151,500 |
| 2024/11/18 | 1,074 | 1,086 | 1,062 | 1,084 | +10 | +0.9% | 160,900 |
| 2024/11/15 | 1,110 | 1,113 | 1,073 | 1,074 | -41 | -3.7% | 353,900 |
| 2024/11/14 | 1,140 | 1,140 | 1,106 | 1,115 | -18 | -1.6% | 214,600 |
| 2024/11/13 | 1,118 | 1,141 | 1,115 | 1,133 | +16 | +1.4% | 398,400 |
| 2024/11/12 | 1,109 | 1,135 | 1,101 | 1,117 | +25 | +2.3% | 633,500 |
| 2024/11/11 | 1,005 | 1,092 | 1,001 | 1,092 | +84 | +8.3% | 447,500 |
| 2024/11/08 | 1,008 | 1,017 | 995 | 1,008 | +15 | +1.5% | 299,900 |
| 2024/11/07 | 1,028 | 1,034 | 993 | 993 | -37 | -3.6% | 412,000 |
| 2024/11/06 | 1,040 | 1,049 | 1,028 | 1,030 | -21 | -2% | 140,300 |
| 2024/11/05 | 1,009 | 1,051 | 1,005 | 1,051 | +52 | +5.2% | 267,500 |
| 2024/11/01 | 1,009 | 1,014 | 995 | 999 | -21 | -2.1% | 222,600 |
| 2024/10/31 | 1,007 | 1,026 | 1,002 | 1,020 | ±0 | ±0% | 238,600 |
| 2024/10/30 | 1,005 | 1,033 | 998 | 1,020 | +19 | +1.9% | 1,019,200 |
| 2024/10/29 | 988 | 1,005 | 986 | 1,001 | +13 | +1.3% | 159,900 |
| 2024/10/28 | 980 | 995 | 977 | 988 | +6 | +0.6% | 167,300 |
| 2024/10/25 | 1,005 | 1,005 | 981 | 982 | -32 | -3.2% | 274,500 |
| 2024/10/24 | 1,010 | 1,018 | 1,008 | 1,014 | +1 | +0.1% | 97,600 |
| 2024/10/23 | 1,020 | 1,029 | 1,011 | 1,013 | -7 | -0.7% | 124,900 |
| 2024/10/22 | 1,040 | 1,045 | 1,018 | 1,020 | -30 | -2.9% | 142,400 |
| 2024/10/21 | 1,078 | 1,092 | 1,050 | 1,050 | -15 | -1.4% | 225,700 |
| 2024/10/18 | 1,074 | 1,076 | 1,062 | 1,065 | -4 | -0.4% | 59,200 |
| 2024/10/17 | 1,069 | 1,075 | 1,053 | 1,069 | +14 | +1.3% | 111,400 |
| 2024/10/16 | 1,050 | 1,072 | 1,049 | 1,055 | -16 | -1.5% | 99,700 |
| 2024/10/15 | 1,055 | 1,072 | 1,052 | 1,071 | +16 | +1.5% | 129,800 |
| 2024/10/11 | 1,055 | 1,063 | 1,050 | 1,055 | -6 | -0.6% | 126,000 |
| 2024/10/10 | 1,074 | 1,075 | 1,061 | 1,061 | -4 | -0.4% | 102,600 |
| 2024/10/09 | 1,076 | 1,079 | 1,052 | 1,065 | -3 | -0.3% | 124,000 |
| 2024/10/08 | 1,056 | 1,086 | 1,054 | 1,068 | +6 | +0.6% | 217,700 |
151～
200
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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95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 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07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 | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07倍 | 1.57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 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03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
