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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/10/08 | 1,192 | 1,208 | 1,174 | 1,177 | -12 | -1% | 176,000 |
| 2015/10/07 | 1,184 | 1,195 | 1,159 | 1,189 | +22 | +1.9% | 134,700 |
| 2015/10/06 | 1,210 | 1,243 | 1,167 | 1,167 | -13 | -1.1% | 271,200 |
| 2015/10/05 | 1,126 | 1,188 | 1,126 | 1,180 | +65 | +5.8% | 199,600 |
| 2015/10/02 | 1,111 | 1,122 | 1,096 | 1,115 | -2 | -0.2% | 118,400 |
| 2015/10/01 | 1,110 | 1,131 | 1,102 | 1,117 | ±0 | ±0% | 143,000 |
| 2015/09/30 | 1,093 | 1,117 | 1,086 | 1,117 | +28 | +2.6% | 153,700 |
| 2015/09/29 | 1,118 | 1,125 | 1,085 | 1,089 | -45 | -4% | 165,300 |
| 2015/09/28 | 1,120 | 1,140 | 1,113 | 1,134 | +9 | +0.8% | 88,100 |
| 2015/09/25 | 1,138 | 1,138 | 1,102 | 1,125 | +3 | +0.3% | 108,800 |
| 2015/09/24 | 1,111 | 1,135 | 1,105 | 1,122 | -3 | -0.3% | 107,900 |
| 2015/09/18 | 1,133 | 1,143 | 1,124 | 1,125 | -19 | -1.7% | 126,000 |
| 2015/09/17 | 1,150 | 1,156 | 1,131 | 1,144 | -1 | -0.1% | 71,800 |
| 2015/09/16 | 1,175 | 1,175 | 1,140 | 1,145 | -18 | -1.5% | 105,000 |
| 2015/09/15 | 1,152 | 1,179 | 1,151 | 1,163 | +11 | +1% | 172,200 |
| 2015/09/14 | 1,183 | 1,187 | 1,146 | 1,152 | -25 | -2.1% | 106,900 |
| 2015/09/11 | 1,146 | 1,185 | 1,146 | 1,177 | +22 | +1.9% | 137,500 |
| 2015/09/10 | 1,120 | 1,163 | 1,115 | 1,155 | +5 | +0.4% | 150,000 |
| 2015/09/09 | 1,120 | 1,153 | 1,099 | 1,150 | +84 | +7.9% | 236,500 |
| 2015/09/08 | 1,094 | 1,115 | 1,061 | 1,066 | -24 | -2.2% | 151,200 |
| 2015/09/07 | 1,062 | 1,100 | 1,058 | 1,090 | -2 | -0.2% | 148,400 |
| 2015/09/04 | 1,141 | 1,149 | 1,085 | 1,092 | -47 | -4.1% | 227,200 |
| 2015/09/03 | 1,160 | 1,176 | 1,132 | 1,139 | ±0 | ±0% | 134,200 |
| 2015/09/02 | 1,121 | 1,164 | 1,112 | 1,139 | -14 | -1.2% | 224,200 |
| 2015/09/01 | 1,226 | 1,234 | 1,144 | 1,153 | -67 | -5.5% | 280,900 |
| 2015/08/31 | 1,190 | 1,222 | 1,177 | 1,220 | +24 | +2% | 219,300 |
| 2015/08/28 | 1,169 | 1,199 | 1,165 | 1,196 | +48 | +4.2% | 172,500 |
| 2015/08/27 | 1,150 | 1,179 | 1,140 | 1,148 | +11 | +1% | 241,700 |
| 2015/08/26 | 1,083 | 1,137 | 1,083 | 1,137 | +55 | +5.1% | 254,000 |
| 2015/08/25 | 992 | 1,149 | 990 | 1,082 | -20 | -1.8% | 605,900 |
| 2015/08/24 | 1,155 | 1,184 | 1,101 | 1,102 | -106 | -8.8% | 540,000 |
| 2015/08/21 | 1,200 | 1,220 | 1,192 | 1,208 | -34 | -2.7% | 389,500 |
| 2015/08/20 | 1,270 | 1,270 | 1,241 | 1,242 | -34 | -2.7% | 250,800 |
| 2015/08/19 | 1,285 | 1,291 | 1,273 | 1,276 | -16 | -1.2% | 136,800 |
| 2015/08/18 | 1,283 | 1,294 | 1,280 | 1,292 | +8 | +0.6% | 214,300 |
| 2015/08/17 | 1,295 | 1,297 | 1,283 | 1,284 | -13 | -1% | 154,300 |
| 2015/08/14 | 1,301 | 1,304 | 1,295 | 1,297 | -4 | -0.3% | 150,800 |
| 2015/08/13 | 1,305 | 1,310 | 1,300 | 1,301 | -4 | -0.3% | 116,700 |
| 2015/08/12 | 1,312 | 1,315 | 1,301 | 1,305 | -15 | -1.1% | 223,900 |
| 2015/08/11 | 1,318 | 1,327 | 1,313 | 1,320 | +3 | +0.2% | 161,400 |
| 2015/08/10 | 1,315 | 1,327 | 1,311 | 1,317 | +11 | +0.8% | 152,000 |
2351～
2400
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
