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 |
|---|---|---|---|---|---|---|---|
| 2015/10/08 | 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 |
| 2015/08/07 | 1,310 | 1,313 | 1,300 | 1,306 | -3 | -0.2% | 265,300 |
| 2015/08/06 | 1,315 | 1,323 | 1,309 | 1,309 | -3 | -0.2% | 151,300 |
| 2015/08/05 | 1,305 | 1,316 | 1,303 | 1,312 | +6 | +0.5% | 249,600 |
| 2015/08/04 | 1,325 | 1,325 | 1,305 | 1,306 | -17 | -1.3% | 193,800 |
| 2015/08/03 | 1,354 | 1,354 | 1,317 | 1,323 | -24 | -1.8% | 217,400 |
| 2015/07/31 | 1,338 | 1,353 | 1,322 | 1,347 | +32 | +2.4% | 278,100 |
| 2015/07/30 | 1,360 | 1,363 | 1,307 | 1,315 | -20 | -1.5% | 448,200 |
| 2015/07/29 | 1,355 | 1,356 | 1,325 | 1,335 | -10 | -0.7% | 227,000 |
| 2015/07/28 | 1,336 | 1,356 | 1,321 | 1,345 | -2 | -0.1% | 257,800 |
2401～
2450
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
