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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,582 | 1,582 | 1,560 | 1,575 | +19 | +1.2% | 223,500 |
| 2017/03/28 | 1,530 | 1,556 | 1,530 | 1,556 | +35 | +2.3% | 205,100 |
| 2017/03/27 | 1,530 | 1,540 | 1,520 | 1,521 | -26 | -1.7% | 187,200 |
| 2017/03/24 | 1,545 | 1,550 | 1,532 | 1,547 | +24 | +1.6% | 228,700 |
| 2017/03/23 | 1,532 | 1,535 | 1,517 | 1,523 | -9 | -0.6% | 173,200 |
| 2017/03/22 | 1,545 | 1,557 | 1,532 | 1,532 | -37 | -2.4% | 249,300 |
| 2017/03/21 | 1,555 | 1,573 | 1,552 | 1,569 | +7 | +0.4% | 254,200 |
| 2017/03/17 | 1,580 | 1,580 | 1,555 | 1,562 | -27 | -1.7% | 401,500 |
| 2017/03/16 | 1,575 | 1,591 | 1,574 | 1,589 | +8 | +0.5% | 246,500 |
| 2017/03/15 | 1,612 | 1,612 | 1,576 | 1,581 | -39 | -2.4% | 454,200 |
| 2017/03/14 | 1,608 | 1,621 | 1,590 | 1,620 | -4 | -0.2% | 406,300 |
| 2017/03/13 | 1,609 | 1,660 | 1,606 | 1,624 | +24 | +1.5% | 748,400 |
| 2017/03/10 | 1,580 | 1,604 | 1,577 | 1,600 | +26 | +1.7% | 371,400 |
| 2017/03/09 | 1,568 | 1,577 | 1,563 | 1,574 | +9 | +0.6% | 156,500 |
| 2017/03/08 | 1,562 | 1,566 | 1,553 | 1,565 | -2 | -0.1% | 223,000 |
| 2017/03/07 | 1,593 | 1,594 | 1,561 | 1,567 | -13 | -0.8% | 224,300 |
| 2017/03/06 | 1,581 | 1,589 | 1,574 | 1,580 | -2 | -0.1% | 163,300 |
| 2017/03/03 | 1,585 | 1,594 | 1,576 | 1,582 | -5 | -0.3% | 201,000 |
| 2017/03/02 | 1,595 | 1,595 | 1,579 | 1,587 | +1 | +0.1% | 238,900 |
| 2017/03/01 | 1,582 | 1,595 | 1,568 | 1,586 | +11 | +0.7% | 266,300 |
| 2017/02/28 | 1,577 | 1,597 | 1,571 | 1,575 | +8 | +0.5% | 348,200 |
| 2017/02/27 | 1,570 | 1,576 | 1,558 | 1,567 | -11 | -0.7% | 297,000 |
| 2017/02/24 | 1,575 | 1,590 | 1,563 | 1,578 | +1 | +0.1% | 316,200 |
| 2017/02/23 | 1,576 | 1,578 | 1,562 | 1,577 | +4 | +0.3% | 242,800 |
| 2017/02/22 | 1,570 | 1,576 | 1,560 | 1,573 | +7 | +0.4% | 280,400 |
| 2017/02/21 | 1,550 | 1,570 | 1,550 | 1,566 | +22 | +1.4% | 309,500 |
| 2017/02/20 | 1,547 | 1,554 | 1,540 | 1,544 | -3 | -0.2% | 168,200 |
| 2017/02/17 | 1,519 | 1,553 | 1,512 | 1,547 | +23 | +1.5% | 294,700 |
| 2017/02/16 | 1,525 | 1,530 | 1,512 | 1,524 | -11 | -0.7% | 252,300 |
| 2017/02/15 | 1,547 | 1,547 | 1,529 | 1,535 | -1 | -0.1% | 227,600 |
| 2017/02/14 | 1,553 | 1,563 | 1,536 | 1,536 | -21 | -1.3% | 330,400 |
| 2017/02/13 | 1,567 | 1,568 | 1,544 | 1,557 | ±0 | ±0% | 275,300 |
| 2017/02/10 | 1,540 | 1,557 | 1,531 | 1,557 | +25 | +1.6% | 377,700 |
| 2017/02/09 | 1,545 | 1,554 | 1,528 | 1,532 | -19 | -1.2% | 267,400 |
| 2017/02/08 | 1,557 | 1,565 | 1,544 | 1,551 | -6 | -0.4% | 167,300 |
| 2017/02/07 | 1,555 | 1,569 | 1,546 | 1,557 | -24 | -1.5% | 277,100 |
| 2017/02/06 | 1,588 | 1,592 | 1,565 | 1,581 | +2 | +0.1% | 236,900 |
| 2017/02/03 | 1,580 | 1,602 | 1,573 | 1,579 | -6 | -0.4% | 299,900 |
| 2017/02/02 | 1,595 | 1,625 | 1,585 | 1,585 | -1 | -0.1% | 598,500 |
| 2017/02/01 | 1,590 | 1,610 | 1,577 | 1,586 | -16 | -1% | 587,600 |
| 2017/01/31 | 1,641 | 1,664 | 1,602 | 1,602 | -12 | -0.7% | 1,175,000 |
| 2017/01/30 | 1,592 | 1,626 | 1,578 | 1,614 | +23 | +1.4% | 611,000 |
| 2017/01/27 | 1,611 | 1,624 | 1,591 | 1,591 | -23 | -1.4% | 379,900 |
| 2017/01/26 | 1,630 | 1,630 | 1,605 | 1,614 | +14 | +0.9% | 369,300 |
| 2017/01/25 | 1,615 | 1,622 | 1,598 | 1,600 | +12 | +0.8% | 343,400 |
| 2017/01/24 | 1,601 | 1,638 | 1,587 | 1,588 | +10 | +0.6% | 692,900 |
| 2017/01/23 | 1,593 | 1,606 | 1,578 | 1,578 | -36 | -2.2% | 360,500 |
| 2017/01/20 | 1,606 | 1,629 | 1,587 | 1,614 | +3 | +0.2% | 456,600 |
| 2017/01/19 | 1,644 | 1,644 | 1,603 | 1,611 | -5 | -0.3% | 459,500 |
| 2017/01/18 | 1,620 | 1,649 | 1,607 | 1,616 | -30 | -1.8% | 781,300 |
2001～
2050
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
