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 |
|---|---|---|---|---|---|---|---|
| 2017/05/29 | 1,500 | 1,504 | 1,483 | 1,488 | -18 | -1.2% | 439,800 |
| 2017/05/26 | 1,522 | 1,528 | 1,504 | 1,506 | -13 | -0.9% | 368,300 |
| 2017/05/25 | 1,525 | 1,528 | 1,518 | 1,519 | -1 | -0.1% | 229,600 |
| 2017/05/24 | 1,543 | 1,547 | 1,519 | 1,520 | -12 | -0.8% | 358,100 |
| 2017/05/23 | 1,528 | 1,545 | 1,527 | 1,532 | +1 | +0.1% | 298,800 |
| 2017/05/22 | 1,540 | 1,549 | 1,528 | 1,531 | -14 | -0.9% | 301,000 |
| 2017/05/19 | 1,569 | 1,569 | 1,541 | 1,545 | -29 | -1.8% | 304,300 |
| 2017/05/18 | 1,565 | 1,582 | 1,558 | 1,574 | -18 | -1.1% | 250,500 |
| 2017/05/17 | 1,589 | 1,594 | 1,580 | 1,592 | -8 | -0.5% | 264,700 |
| 2017/05/16 | 1,595 | 1,615 | 1,594 | 1,600 | +12 | +0.8% | 498,900 |
| 2017/05/15 | 1,592 | 1,592 | 1,568 | 1,588 | -5 | -0.3% | 473,400 |
| 2017/05/12 | 1,565 | 1,593 | 1,560 | 1,593 | +27 | +1.7% | 607,400 |
| 2017/05/11 | 1,555 | 1,569 | 1,546 | 1,566 | +16 | +1% | 402,600 |
| 2017/05/10 | 1,515 | 1,550 | 1,500 | 1,550 | +2 | +0.1% | 908,600 |
| 2017/05/09 | 1,555 | 1,571 | 1,538 | 1,548 | +6 | +0.4% | 493,300 |
| 2017/05/08 | 1,513 | 1,542 | 1,512 | 1,542 | +39 | +2.6% | 414,000 |
| 2017/05/02 | 1,515 | 1,526 | 1,495 | 1,503 | -7 | -0.5% | 428,000 |
| 2017/05/01 | 1,537 | 1,540 | 1,500 | 1,510 | -23 | -1.5% | 358,000 |
| 2017/04/28 | 1,557 | 1,567 | 1,527 | 1,533 | -12 | -0.8% | 420,600 |
| 2017/04/27 | 1,550 | 1,570 | 1,538 | 1,545 | -2 | -0.1% | 1,649,900 |
| 2017/04/26 | 1,543 | 1,558 | 1,529 | 1,547 | +16 | +1% | 474,100 |
| 2017/04/25 | 1,537 | 1,545 | 1,522 | 1,531 | -11 | -0.7% | 351,500 |
| 2017/04/24 | 1,573 | 1,580 | 1,542 | 1,542 | -26 | -1.7% | 321,500 |
| 2017/04/21 | 1,530 | 1,572 | 1,530 | 1,568 | +43 | +2.8% | 455,200 |
| 2017/04/20 | 1,515 | 1,533 | 1,508 | 1,525 | +9 | +0.6% | 175,500 |
| 2017/04/19 | 1,506 | 1,545 | 1,505 | 1,516 | -4 | -0.3% | 278,200 |
| 2017/04/18 | 1,525 | 1,529 | 1,509 | 1,520 | +6 | +0.4% | 269,200 |
| 2017/04/17 | 1,478 | 1,518 | 1,478 | 1,514 | +29 | +2% | 272,800 |
| 2017/04/14 | 1,491 | 1,503 | 1,480 | 1,485 | -14 | -0.9% | 221,200 |
| 2017/04/13 | 1,480 | 1,505 | 1,473 | 1,499 | +13 | +0.9% | 386,500 |
| 2017/04/12 | 1,496 | 1,507 | 1,474 | 1,486 | -23 | -1.5% | 397,600 |
| 2017/04/11 | 1,511 | 1,537 | 1,501 | 1,509 | -2 | -0.1% | 351,200 |
| 2017/04/10 | 1,503 | 1,533 | 1,502 | 1,511 | +1 | +0.1% | 363,300 |
| 2017/04/07 | 1,510 | 1,524 | 1,490 | 1,510 | +1 | +0.1% | 282,800 |
| 2017/04/06 | 1,533 | 1,535 | 1,498 | 1,509 | -24 | -1.6% | 319,200 |
| 2017/04/05 | 1,528 | 1,549 | 1,516 | 1,533 | +5 | +0.3% | 233,900 |
| 2017/04/04 | 1,539 | 1,557 | 1,518 | 1,528 | -23 | -1.5% | 376,800 |
| 2017/04/03 | 1,530 | 1,552 | 1,520 | 1,551 | +23 | +1.5% | 439,200 |
| 2017/03/31 | 1,553 | 1,557 | 1,528 | 1,528 | -16 | -1% | 244,000 |
| 2017/03/30 | 1,574 | 1,577 | 1,536 | 1,544 | -31 | -2% | 179,300 |
| 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 |
2001～
2050
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 | 91,600円 | +16.6% | -3.5% | 1.86% | 84.82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 |
| クミアイ化 | 82,800円 | -1.1% | -20.8% | 4.11% | 9.15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 | 497,000円 | +3.4% | -3.6% | 2.41% | 25.25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 |
| ＫＨネオケム | 278,700円 | +6.4% | +15.3% | 3.77% | 9.89倍 | 1.44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 | 320,000円 | +37.5% | +4.8% | 1.09% | 20.79倍 | 3.29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
