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 |
|---|---|---|---|---|---|---|---|
| 2016/08/03 | 1,516 | 1,546 | 1,502 | 1,503 | -41 | -2.7% | 460,400 |
| 2016/08/02 | 1,530 | 1,556 | 1,510 | 1,544 | +11 | +0.7% | 597,600 |
| 2016/08/01 | 1,515 | 1,549 | 1,508 | 1,533 | +29 | +1.9% | 747,800 |
| 2016/07/29 | 1,498 | 1,509 | 1,466 | 1,504 | +21 | +1.4% | 669,500 |
| 2016/07/28 | 1,500 | 1,546 | 1,481 | 1,483 | +34 | +2.3% | 1,064,500 |
| 2016/07/27 | 1,440 | 1,474 | 1,437 | 1,449 | -10 | -0.7% | 485,000 |
| 2016/07/26 | 1,403 | 1,467 | 1,400 | 1,459 | +56 | +4% | 873,400 |
| 2016/07/25 | 1,405 | 1,428 | 1,384 | 1,403 | +2 | +0.1% | 404,400 |
| 2016/07/22 | 1,395 | 1,437 | 1,388 | 1,401 | -12 | -0.8% | 457,300 |
| 2016/07/21 | 1,379 | 1,420 | 1,362 | 1,413 | +55 | +4.1% | 524,700 |
| 2016/07/20 | 1,363 | 1,376 | 1,342 | 1,358 | -3 | -0.2% | 425,300 |
| 2016/07/19 | 1,331 | 1,361 | 1,290 | 1,361 | +62 | +4.8% | 674,900 |
| 2016/07/15 | 1,327 | 1,337 | 1,290 | 1,299 | -41 | -3.1% | 585,400 |
| 2016/07/14 | 1,342 | 1,354 | 1,329 | 1,340 | -10 | -0.7% | 376,900 |
| 2016/07/13 | 1,364 | 1,364 | 1,337 | 1,350 | -1 | -0.1% | 449,100 |
| 2016/07/12 | 1,395 | 1,400 | 1,335 | 1,351 | -16 | -1.2% | 619,000 |
| 2016/07/11 | 1,368 | 1,380 | 1,336 | 1,367 | +16 | +1.2% | 536,000 |
| 2016/07/08 | 1,405 | 1,415 | 1,338 | 1,351 | -39 | -2.8% | 344,700 |
| 2016/07/07 | 1,435 | 1,447 | 1,379 | 1,390 | -58 | -4% | 339,500 |
| 2016/07/06 | 1,443 | 1,453 | 1,407 | 1,448 | +24 | +1.7% | 481,800 |
| 2016/07/05 | 1,440 | 1,445 | 1,408 | 1,424 | -24 | -1.7% | 327,700 |
| 2016/07/04 | 1,466 | 1,485 | 1,445 | 1,448 | +11 | +0.8% | 422,600 |
| 2016/07/01 | 1,390 | 1,445 | 1,375 | 1,437 | +81 | +6% | 512,000 |
| 2016/06/30 | 1,348 | 1,394 | 1,337 | 1,356 | +23 | +1.7% | 394,900 |
| 2016/06/29 | 1,323 | 1,346 | 1,306 | 1,333 | +40 | +3.1% | 314,000 |
| 2016/06/28 | 1,233 | 1,310 | 1,232 | 1,293 | +32 | +2.5% | 295,600 |
| 2016/06/27 | 1,219 | 1,276 | 1,215 | 1,261 | +59 | +4.9% | 310,100 |
| 2016/06/24 | 1,345 | 1,352 | 1,140 | 1,202 | -132 | -9.9% | 678,200 |
| 2016/06/23 | 1,337 | 1,344 | 1,317 | 1,334 | +18 | +1.4% | 204,000 |
| 2016/06/22 | 1,355 | 1,358 | 1,307 | 1,316 | -28 | -2.1% | 279,200 |
| 2016/06/21 | 1,327 | 1,365 | 1,313 | 1,344 | +17 | +1.3% | 312,300 |
| 2016/06/20 | 1,328 | 1,347 | 1,307 | 1,327 | +21 | +1.6% | 327,900 |
| 2016/06/17 | 1,350 | 1,364 | 1,299 | 1,306 | -20 | -1.5% | 368,600 |
| 2016/06/16 | 1,422 | 1,437 | 1,318 | 1,326 | -82 | -5.8% | 526,400 |
| 2016/06/15 | 1,395 | 1,414 | 1,367 | 1,408 | +13 | +0.9% | 405,700 |
| 2016/06/14 | 1,472 | 1,488 | 1,377 | 1,395 | -107 | -7.1% | 776,000 |
| 2016/06/13 | 1,570 | 1,575 | 1,483 | 1,502 | -54 | -3.5% | 588,000 |
| 2016/06/10 | 1,524 | 1,579 | 1,515 | 1,556 | +67 | +4.5% | 1,259,200 |
| 2016/06/09 | 1,446 | 1,514 | 1,431 | 1,489 | +39 | +2.7% | 804,900 |
| 2016/06/08 | 1,413 | 1,450 | 1,408 | 1,450 | +37 | +2.6% | 413,600 |
| 2016/06/07 | 1,410 | 1,419 | 1,393 | 1,413 | +26 | +1.9% | 270,200 |
| 2016/06/06 | 1,398 | 1,399 | 1,379 | 1,387 | -32 | -2.3% | 305,100 |
| 2016/06/03 | 1,397 | 1,419 | 1,390 | 1,419 | +27 | +1.9% | 334,100 |
| 2016/06/02 | 1,400 | 1,419 | 1,376 | 1,392 | -23 | -1.6% | 355,800 |
| 2016/06/01 | 1,427 | 1,437 | 1,404 | 1,415 | -34 | -2.3% | 365,800 |
| 2016/05/31 | 1,431 | 1,453 | 1,418 | 1,449 | +9 | +0.6% | 284,700 |
| 2016/05/30 | 1,424 | 1,444 | 1,415 | 1,440 | +16 | +1.1% | 170,800 |
| 2016/05/27 | 1,426 | 1,446 | 1,418 | 1,424 | ±0 | ±0% | 229,900 |
| 2016/05/26 | 1,455 | 1,455 | 1,385 | 1,424 | -16 | -1.1% | 487,900 |
| 2016/05/25 | 1,460 | 1,466 | 1,438 | 1,440 | -11 | -0.8% | 423,700 |
2201～
2250
件表示中 / 5059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 |
| サカタインクス | 221,000円 | +9.1% | +24.1% | 4.07% | 10.10倍 | 0.97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 |
| クミアイ化 | 82,900円 | -1.1% | -20.8% | 4.10% | 9.16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 | 495,500円 | +3.4% | -3.6% | 2.42% | 25.18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 |
| トリケミカル | 320,500円 | +37.5% | +4.8% | 1.09% | 20.83倍 | 3.30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
