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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,614 | 1,663 | 1,592 | 1,646 | +89 | +5.7% | 1,654,300 |
| 2017/01/16 | 1,583 | 1,586 | 1,551 | 1,557 | -17 | -1.1% | 291,400 |
| 2017/01/13 | 1,550 | 1,579 | 1,545 | 1,574 | +5 | +0.3% | 330,800 |
| 2017/01/12 | 1,620 | 1,623 | 1,567 | 1,569 | -26 | -1.6% | 510,100 |
| 2017/01/11 | 1,611 | 1,612 | 1,587 | 1,595 | -16 | -1% | 311,300 |
| 2017/01/10 | 1,601 | 1,629 | 1,596 | 1,611 | +10 | +0.6% | 520,600 |
| 2017/01/06 | 1,602 | 1,605 | 1,586 | 1,601 | -3 | -0.2% | 378,200 |
| 2017/01/05 | 1,600 | 1,604 | 1,586 | 1,604 | +12 | +0.8% | 411,700 |
| 2017/01/04 | 1,595 | 1,608 | 1,582 | 1,592 | +22 | +1.4% | 594,300 |
| 2016/12/30 | 1,525 | 1,580 | 1,525 | 1,570 | +40 | +2.6% | 580,400 |
| 2016/12/29 | 1,521 | 1,543 | 1,512 | 1,530 | -17 | -1.1% | 616,400 |
| 2016/12/28 | 1,495 | 1,548 | 1,491 | 1,547 | +112 | +7.8% | 1,688,600 |
| 2016/12/27 | 1,430 | 1,445 | 1,424 | 1,435 | +10 | +0.7% | 351,700 |
| 2016/12/26 | 1,421 | 1,437 | 1,420 | 1,425 | +3 | +0.2% | 334,100 |
| 2016/12/22 | 1,425 | 1,433 | 1,416 | 1,422 | -18 | -1.3% | 274,300 |
| 2016/12/21 | 1,470 | 1,474 | 1,435 | 1,440 | -21 | -1.4% | 385,300 |
| 2016/12/20 | 1,461 | 1,473 | 1,457 | 1,461 | +1 | +0.1% | 299,000 |
| 2016/12/19 | 1,510 | 1,515 | 1,457 | 1,460 | -63 | -4.1% | 684,500 |
| 2016/12/16 | 1,490 | 1,524 | 1,455 | 1,523 | +93 | +6.5% | 1,721,800 |
| 2016/12/15 | 1,433 | 1,437 | 1,423 | 1,430 | +2 | +0.1% | 198,500 |
| 2016/12/14 | 1,445 | 1,447 | 1,426 | 1,428 | -14 | -1% | 244,400 |
| 2016/12/13 | 1,428 | 1,442 | 1,421 | 1,442 | +17 | +1.2% | 375,300 |
| 2016/12/12 | 1,405 | 1,433 | 1,401 | 1,425 | +25 | +1.8% | 333,100 |
| 2016/12/09 | 1,372 | 1,401 | 1,372 | 1,400 | +13 | +0.9% | 367,200 |
| 2016/12/08 | 1,405 | 1,407 | 1,372 | 1,387 | -23 | -1.6% | 558,700 |
| 2016/12/07 | 1,416 | 1,419 | 1,400 | 1,410 | -7 | -0.5% | 361,600 |
| 2016/12/06 | 1,415 | 1,426 | 1,410 | 1,417 | +5 | +0.4% | 287,200 |
| 2016/12/05 | 1,423 | 1,432 | 1,407 | 1,412 | -10 | -0.7% | 267,700 |
| 2016/12/02 | 1,435 | 1,444 | 1,411 | 1,422 | -30 | -2.1% | 650,800 |
| 2016/12/01 | 1,461 | 1,466 | 1,447 | 1,452 | -9 | -0.6% | 412,600 |
| 2016/11/30 | 1,461 | 1,476 | 1,460 | 1,461 | -3 | -0.2% | 223,100 |
| 2016/11/29 | 1,471 | 1,479 | 1,462 | 1,464 | -21 | -1.4% | 248,400 |
| 2016/11/28 | 1,465 | 1,486 | 1,458 | 1,485 | +34 | +2.3% | 346,900 |
| 2016/11/25 | 1,465 | 1,470 | 1,439 | 1,451 | -13 | -0.9% | 385,400 |
| 2016/11/24 | 1,481 | 1,482 | 1,453 | 1,464 | -4 | -0.3% | 311,300 |
| 2016/11/22 | 1,459 | 1,470 | 1,453 | 1,468 | +4 | +0.3% | 193,400 |
| 2016/11/21 | 1,465 | 1,474 | 1,455 | 1,464 | +1 | +0.1% | 174,900 |
| 2016/11/18 | 1,495 | 1,499 | 1,456 | 1,463 | -21 | -1.4% | 396,500 |
| 2016/11/17 | 1,458 | 1,491 | 1,457 | 1,484 | +5 | +0.3% | 368,200 |
| 2016/11/16 | 1,455 | 1,479 | 1,446 | 1,479 | +34 | +2.4% | 248,800 |
| 2016/11/15 | 1,462 | 1,462 | 1,422 | 1,445 | -16 | -1.1% | 452,900 |
| 2016/11/14 | 1,478 | 1,480 | 1,446 | 1,461 | -20 | -1.4% | 336,400 |
| 2016/11/11 | 1,480 | 1,492 | 1,451 | 1,481 | -12 | -0.8% | 413,600 |
| 2016/11/10 | 1,449 | 1,497 | 1,425 | 1,493 | +130 | +9.5% | 670,600 |
| 2016/11/09 | 1,450 | 1,456 | 1,341 | 1,363 | -79 | -5.5% | 690,000 |
| 2016/11/08 | 1,465 | 1,472 | 1,438 | 1,442 | -16 | -1.1% | 277,500 |
| 2016/11/07 | 1,444 | 1,461 | 1,436 | 1,458 | +13 | +0.9% | 328,000 |
| 2016/11/04 | 1,429 | 1,445 | 1,407 | 1,445 | -7 | -0.5% | 482,000 |
| 2016/11/02 | 1,472 | 1,473 | 1,443 | 1,452 | -41 | -2.7% | 589,600 |
| 2016/11/01 | 1,518 | 1,518 | 1,491 | 1,493 | -26 | -1.7% | 422,000 |
2051～
2100
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
