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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 1,464 | 1,487 | 1,459 | 1,481 | +6 | +0.4% | 582,000 |
| 2016/10/14 | 1,457 | 1,476 | 1,450 | 1,475 | +9 | +0.6% | 653,400 |
| 2016/10/13 | 1,490 | 1,506 | 1,453 | 1,466 | -44 | -2.9% | 1,375,200 |
| 2016/10/12 | 1,525 | 1,536 | 1,505 | 1,510 | -29 | -1.9% | 665,800 |
| 2016/10/11 | 1,525 | 1,547 | 1,523 | 1,539 | -10 | -0.6% | 912,300 |
| 2016/10/07 | 1,631 | 1,637 | 1,537 | 1,549 | -140 | -8.3% | 2,583,200 |
| 2016/10/06 | 1,669 | 1,690 | 1,648 | 1,689 | +20 | +1.2% | 828,700 |
| 2016/10/05 | 1,671 | 1,691 | 1,633 | 1,669 | -42 | -2.5% | 1,699,800 |
| 2016/10/04 | 1,759 | 1,847 | 1,691 | 1,711 | +32 | +1.9% | 11,228,500 |
| 2016/10/03 | 1,670 | 1,693 | 1,653 | 1,679 | -13 | -0.8% | 595,900 |
| 2016/09/30 | 1,693 | 1,740 | 1,680 | 1,692 | -27 | -1.6% | 587,800 |
| 2016/09/29 | 1,780 | 1,789 | 1,714 | 1,719 | -56 | -3.2% | 790,200 |
| 2016/09/28 | 1,725 | 1,775 | 1,715 | 1,775 | +46 | +2.7% | 736,900 |
| 2016/09/27 | 1,694 | 1,729 | 1,682 | 1,729 | +11 | +0.6% | 465,200 |
| 2016/09/26 | 1,700 | 1,733 | 1,696 | 1,718 | ±0 | ±0% | 462,100 |
| 2016/09/23 | 1,665 | 1,722 | 1,663 | 1,718 | +61 | +3.7% | 991,000 |
| 2016/09/21 | 1,655 | 1,667 | 1,622 | 1,657 | +13 | +0.8% | 469,700 |
| 2016/09/20 | 1,630 | 1,681 | 1,629 | 1,644 | +15 | +0.9% | 729,700 |
| 2016/09/16 | 1,599 | 1,630 | 1,593 | 1,629 | +39 | +2.5% | 1,450,600 |
| 2016/09/15 | 1,576 | 1,607 | 1,576 | 1,590 | +12 | +0.8% | 333,600 |
| 2016/09/14 | 1,568 | 1,616 | 1,567 | 1,578 | -18 | -1.1% | 488,800 |
| 2016/09/13 | 1,566 | 1,603 | 1,561 | 1,596 | +41 | +2.6% | 373,000 |
| 2016/09/12 | 1,560 | 1,579 | 1,551 | 1,555 | -45 | -2.8% | 365,100 |
| 2016/09/09 | 1,600 | 1,604 | 1,582 | 1,600 | +4 | +0.3% | 290,900 |
| 2016/09/08 | 1,599 | 1,607 | 1,574 | 1,596 | +1 | +0.1% | 429,200 |
| 2016/09/07 | 1,556 | 1,605 | 1,543 | 1,595 | +25 | +1.6% | 732,000 |
| 2016/09/06 | 1,536 | 1,576 | 1,529 | 1,570 | +34 | +2.2% | 523,400 |
| 2016/09/05 | 1,550 | 1,558 | 1,527 | 1,536 | -9 | -0.6% | 332,400 |
| 2016/09/02 | 1,525 | 1,545 | 1,510 | 1,545 | +20 | +1.3% | 454,300 |
| 2016/09/01 | 1,500 | 1,527 | 1,495 | 1,525 | +30 | +2% | 335,100 |
| 2016/08/31 | 1,523 | 1,523 | 1,484 | 1,495 | -29 | -1.9% | 353,300 |
| 2016/08/30 | 1,510 | 1,530 | 1,506 | 1,524 | +15 | +1% | 231,700 |
| 2016/08/29 | 1,528 | 1,530 | 1,504 | 1,509 | -6 | -0.4% | 261,200 |
| 2016/08/26 | 1,500 | 1,522 | 1,486 | 1,515 | +36 | +2.4% | 385,100 |
| 2016/08/25 | 1,495 | 1,495 | 1,475 | 1,479 | -7 | -0.5% | 157,400 |
| 2016/08/24 | 1,525 | 1,525 | 1,483 | 1,486 | -4 | -0.3% | 165,000 |
| 2016/08/23 | 1,467 | 1,509 | 1,464 | 1,490 | +29 | +2% | 251,000 |
| 2016/08/22 | 1,458 | 1,476 | 1,455 | 1,461 | +4 | +0.3% | 158,900 |
| 2016/08/19 | 1,434 | 1,457 | 1,415 | 1,457 | +21 | +1.5% | 233,800 |
| 2016/08/18 | 1,462 | 1,477 | 1,436 | 1,436 | -46 | -3.1% | 259,300 |
| 2016/08/17 | 1,483 | 1,492 | 1,468 | 1,482 | -8 | -0.5% | 200,400 |
| 2016/08/16 | 1,510 | 1,522 | 1,486 | 1,490 | -13 | -0.9% | 249,600 |
| 2016/08/15 | 1,511 | 1,518 | 1,499 | 1,503 | -17 | -1.1% | 135,500 |
| 2016/08/12 | 1,506 | 1,526 | 1,495 | 1,520 | +15 | +1% | 324,800 |
| 2016/08/10 | 1,488 | 1,516 | 1,483 | 1,505 | +4 | +0.3% | 183,800 |
| 2016/08/09 | 1,510 | 1,512 | 1,484 | 1,501 | -4 | -0.3% | 230,400 |
| 2016/08/08 | 1,490 | 1,512 | 1,477 | 1,505 | +40 | +2.7% | 351,800 |
| 2016/08/05 | 1,466 | 1,480 | 1,450 | 1,465 | -6 | -0.4% | 330,200 |
| 2016/08/04 | 1,501 | 1,502 | 1,465 | 1,471 | -32 | -2.1% | 394,000 |
| 2016/08/03 | 1,516 | 1,546 | 1,502 | 1,503 | -41 | -2.7% | 460,400 |
2151～
2200
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 | 91,700円 | +16.6% | -3.5% | 1.85% | 84.91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 | 279,200円 | +6.4% | +15.3% | 3.76% | 9.91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
