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 |
|---|---|---|---|---|---|---|---|
| 2015/12/22 | 1,210 | 1,226 | 1,201 | 1,201 | -7 | -0.6% | 251,500 |
| 2015/12/21 | 1,203 | 1,215 | 1,190 | 1,208 | -7 | -0.6% | 331,100 |
| 2015/12/18 | 1,250 | 1,263 | 1,215 | 1,215 | -34 | -2.7% | 349,200 |
| 2015/12/17 | 1,260 | 1,263 | 1,234 | 1,249 | +1 | +0.1% | 191,100 |
| 2015/12/16 | 1,261 | 1,265 | 1,236 | 1,248 | +14 | +1.1% | 200,500 |
| 2015/12/15 | 1,258 | 1,269 | 1,226 | 1,234 | -26 | -2.1% | 169,600 |
| 2015/12/14 | 1,259 | 1,269 | 1,250 | 1,260 | -25 | -1.9% | 174,900 |
| 2015/12/11 | 1,260 | 1,285 | 1,260 | 1,285 | +23 | +1.8% | 140,100 |
| 2015/12/10 | 1,262 | 1,298 | 1,257 | 1,262 | -16 | -1.3% | 257,400 |
| 2015/12/09 | 1,276 | 1,294 | 1,275 | 1,278 | -16 | -1.2% | 132,000 |
| 2015/12/08 | 1,342 | 1,343 | 1,282 | 1,294 | -53 | -3.9% | 398,500 |
| 2015/12/07 | 1,341 | 1,350 | 1,335 | 1,347 | +17 | +1.3% | 169,600 |
| 2015/12/04 | 1,333 | 1,349 | 1,320 | 1,330 | -21 | -1.6% | 160,700 |
| 2015/12/03 | 1,349 | 1,354 | 1,339 | 1,351 | +1 | +0.1% | 278,000 |
| 2015/12/02 | 1,328 | 1,354 | 1,320 | 1,350 | +22 | +1.7% | 406,800 |
| 2015/12/01 | 1,313 | 1,336 | 1,311 | 1,328 | +14 | +1.1% | 303,800 |
| 2015/11/30 | 1,312 | 1,318 | 1,298 | 1,314 | -1 | -0.1% | 184,000 |
| 2015/11/27 | 1,330 | 1,334 | 1,313 | 1,315 | -17 | -1.3% | 230,700 |
| 2015/11/26 | 1,300 | 1,333 | 1,300 | 1,332 | +52 | +4.1% | 491,100 |
| 2015/11/25 | 1,313 | 1,319 | 1,271 | 1,280 | -33 | -2.5% | 389,200 |
| 2015/11/24 | 1,266 | 1,321 | 1,265 | 1,313 | +34 | +2.7% | 647,900 |
| 2015/11/20 | 1,265 | 1,283 | 1,250 | 1,279 | +31 | +2.5% | 488,000 |
| 2015/11/19 | 1,230 | 1,266 | 1,223 | 1,248 | +23 | +1.9% | 446,400 |
| 2015/11/18 | 1,185 | 1,255 | 1,185 | 1,225 | +44 | +3.7% | 595,000 |
| 2015/11/17 | 1,199 | 1,199 | 1,175 | 1,181 | -7 | -0.6% | 229,300 |
| 2015/11/16 | 1,200 | 1,207 | 1,188 | 1,188 | -22 | -1.8% | 220,400 |
| 2015/11/13 | 1,213 | 1,214 | 1,199 | 1,210 | -9 | -0.7% | 164,600 |
| 2015/11/12 | 1,235 | 1,241 | 1,215 | 1,219 | -29 | -2.3% | 193,500 |
| 2015/11/11 | 1,210 | 1,254 | 1,206 | 1,248 | +29 | +2.4% | 289,200 |
| 2015/11/10 | 1,210 | 1,224 | 1,202 | 1,219 | -7 | -0.6% | 234,600 |
| 2015/11/09 | 1,230 | 1,235 | 1,206 | 1,226 | +4 | +0.3% | 207,500 |
| 2015/11/06 | 1,196 | 1,233 | 1,196 | 1,222 | +24 | +2% | 188,400 |
| 2015/11/05 | 1,198 | 1,229 | 1,196 | 1,198 | -10 | -0.8% | 238,700 |
| 2015/11/04 | 1,206 | 1,228 | 1,180 | 1,208 | +6 | +0.5% | 178,100 |
| 2015/11/02 | 1,226 | 1,226 | 1,201 | 1,202 | -24 | -2% | 113,700 |
| 2015/10/30 | 1,240 | 1,255 | 1,210 | 1,226 | -21 | -1.7% | 273,500 |
| 2015/10/29 | 1,235 | 1,249 | 1,230 | 1,247 | +1 | +0.1% | 148,100 |
| 2015/10/28 | 1,266 | 1,267 | 1,241 | 1,246 | +7 | +0.6% | 89,700 |
| 2015/10/27 | 1,266 | 1,266 | 1,238 | 1,239 | -22 | -1.7% | 90,000 |
| 2015/10/26 | 1,250 | 1,272 | 1,249 | 1,261 | +13 | +1% | 128,700 |
| 2015/10/23 | 1,248 | 1,256 | 1,241 | 1,248 | +9 | +0.7% | 173,500 |
| 2015/10/22 | 1,235 | 1,245 | 1,232 | 1,239 | -5 | -0.4% | 86,800 |
| 2015/10/21 | 1,262 | 1,265 | 1,232 | 1,244 | -21 | -1.7% | 301,800 |
| 2015/10/20 | 1,320 | 1,339 | 1,254 | 1,265 | +10 | +0.8% | 775,000 |
| 2015/10/19 | 1,271 | 1,271 | 1,251 | 1,255 | -8 | -0.6% | 89,700 |
| 2015/10/16 | 1,264 | 1,272 | 1,252 | 1,263 | +4 | +0.3% | 104,300 |
| 2015/10/15 | 1,230 | 1,266 | 1,230 | 1,259 | +16 | +1.3% | 140,600 |
| 2015/10/14 | 1,275 | 1,282 | 1,222 | 1,243 | -57 | -4.4% | 390,300 |
| 2015/10/13 | 1,222 | 1,380 | 1,222 | 1,300 | +70 | +5.7% | 934,900 |
| 2015/10/09 | 1,185 | 1,230 | 1,179 | 1,230 | +53 | +4.5% | 321,800 |
2351～
2400
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% | 84.81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 | 0.67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
