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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,454 | 1,456 | 1,441 | 1,450 | -4 | -0.3% | 313,900 |
| 2017/08/07 | 1,470 | 1,470 | 1,450 | 1,454 | -3 | -0.2% | 309,300 |
| 2017/08/04 | 1,447 | 1,461 | 1,445 | 1,457 | +8 | +0.6% | 303,600 |
| 2017/08/03 | 1,465 | 1,470 | 1,441 | 1,449 | -9 | -0.6% | 457,200 |
| 2017/08/02 | 1,446 | 1,462 | 1,441 | 1,458 | +10 | +0.7% | 545,100 |
| 2017/08/01 | 1,490 | 1,490 | 1,439 | 1,448 | -38 | -2.6% | 959,300 |
| 2017/07/31 | 1,509 | 1,510 | 1,483 | 1,486 | -25 | -1.7% | 596,200 |
| 2017/07/28 | 1,551 | 1,566 | 1,507 | 1,511 | -69 | -4.4% | 658,500 |
| 2017/07/27 | 1,577 | 1,604 | 1,577 | 1,580 | -10 | -0.6% | 229,600 |
| 2017/07/26 | 1,589 | 1,599 | 1,583 | 1,590 | +12 | +0.8% | 235,100 |
| 2017/07/25 | 1,601 | 1,603 | 1,578 | 1,578 | -31 | -1.9% | 344,400 |
| 2017/07/24 | 1,610 | 1,616 | 1,599 | 1,609 | -13 | -0.8% | 231,700 |
| 2017/07/21 | 1,641 | 1,647 | 1,620 | 1,622 | -25 | -1.5% | 287,500 |
| 2017/07/20 | 1,633 | 1,653 | 1,629 | 1,647 | +25 | +1.5% | 642,300 |
| 2017/07/19 | 1,584 | 1,624 | 1,584 | 1,622 | +38 | +2.4% | 657,300 |
| 2017/07/18 | 1,588 | 1,595 | 1,576 | 1,584 | -6 | -0.4% | 257,800 |
| 2017/07/14 | 1,580 | 1,610 | 1,574 | 1,590 | +12 | +0.8% | 549,000 |
| 2017/07/13 | 1,570 | 1,585 | 1,570 | 1,578 | +14 | +0.9% | 259,500 |
| 2017/07/12 | 1,571 | 1,578 | 1,559 | 1,564 | -8 | -0.5% | 220,500 |
| 2017/07/11 | 1,552 | 1,575 | 1,550 | 1,572 | +23 | +1.5% | 267,500 |
| 2017/07/10 | 1,550 | 1,555 | 1,529 | 1,549 | +5 | +0.3% | 281,300 |
| 2017/07/07 | 1,549 | 1,555 | 1,543 | 1,544 | -18 | -1.2% | 178,600 |
| 2017/07/06 | 1,563 | 1,575 | 1,551 | 1,562 | -3 | -0.2% | 238,700 |
| 2017/07/05 | 1,537 | 1,565 | 1,534 | 1,565 | +19 | +1.2% | 279,500 |
| 2017/07/04 | 1,570 | 1,571 | 1,543 | 1,546 | -14 | -0.9% | 314,300 |
| 2017/07/03 | 1,565 | 1,575 | 1,555 | 1,560 | -8 | -0.5% | 253,900 |
| 2017/06/30 | 1,560 | 1,572 | 1,555 | 1,568 | -9 | -0.6% | 251,900 |
| 2017/06/29 | 1,562 | 1,577 | 1,550 | 1,577 | +24 | +1.5% | 248,400 |
| 2017/06/28 | 1,581 | 1,581 | 1,549 | 1,553 | -28 | -1.8% | 363,000 |
| 2017/06/27 | 1,571 | 1,586 | 1,559 | 1,581 | +8 | +0.5% | 413,500 |
| 2017/06/26 | 1,553 | 1,577 | 1,551 | 1,573 | +20 | +1.3% | 274,800 |
| 2017/06/23 | 1,568 | 1,575 | 1,547 | 1,553 | -5 | -0.3% | 360,600 |
| 2017/06/22 | 1,560 | 1,571 | 1,557 | 1,558 | +8 | +0.5% | 386,600 |
| 2017/06/21 | 1,540 | 1,564 | 1,532 | 1,550 | +2 | +0.1% | 561,300 |
| 2017/06/20 | 1,569 | 1,575 | 1,546 | 1,548 | -14 | -0.9% | 453,600 |
| 2017/06/19 | 1,533 | 1,564 | 1,533 | 1,562 | +32 | +2.1% | 387,900 |
| 2017/06/16 | 1,525 | 1,542 | 1,521 | 1,530 | +7 | +0.5% | 313,900 |
| 2017/06/15 | 1,528 | 1,529 | 1,508 | 1,523 | ±0 | ±0% | 292,400 |
| 2017/06/14 | 1,524 | 1,540 | 1,522 | 1,523 | +7 | +0.5% | 484,500 |
| 2017/06/13 | 1,490 | 1,516 | 1,490 | 1,516 | +20 | +1.3% | 338,700 |
| 2017/06/12 | 1,488 | 1,507 | 1,485 | 1,496 | +5 | +0.3% | 277,200 |
| 2017/06/09 | 1,495 | 1,499 | 1,480 | 1,491 | -8 | -0.5% | 376,000 |
| 2017/06/08 | 1,497 | 1,509 | 1,487 | 1,499 | +5 | +0.3% | 344,000 |
| 2017/06/07 | 1,495 | 1,499 | 1,486 | 1,494 | -3 | -0.2% | 293,000 |
| 2017/06/06 | 1,522 | 1,522 | 1,496 | 1,497 | -32 | -2.1% | 365,200 |
| 2017/06/05 | 1,530 | 1,531 | 1,515 | 1,529 | -1 | -0.1% | 264,900 |
| 2017/06/02 | 1,530 | 1,534 | 1,515 | 1,530 | +15 | +1% | 493,200 |
| 2017/06/01 | 1,506 | 1,524 | 1,506 | 1,515 | +4 | +0.3% | 265,700 |
| 2017/05/31 | 1,528 | 1,528 | 1,505 | 1,511 | -17 | -1.1% | 400,800 |
| 2017/05/30 | 1,522 | 1,531 | 1,502 | 1,528 | +40 | +2.7% | 617,600 |
1951～
2000
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
