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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/07/27 | 1,394 | 1,394 | 1,336 | 1,347 | -71 | -5% | 464,500 |
| 2015/07/24 | 1,425 | 1,426 | 1,409 | 1,418 | -7 | -0.5% | 159,900 |
| 2015/07/23 | 1,417 | 1,429 | 1,408 | 1,425 | +8 | +0.6% | 219,500 |
| 2015/07/22 | 1,405 | 1,424 | 1,396 | 1,417 | -3 | -0.2% | 171,900 |
| 2015/07/21 | 1,413 | 1,434 | 1,411 | 1,420 | +7 | +0.5% | 209,300 |
| 2015/07/17 | 1,401 | 1,420 | 1,401 | 1,413 | -5 | -0.4% | 177,300 |
| 2015/07/16 | 1,391 | 1,419 | 1,391 | 1,418 | +7 | +0.5% | 276,600 |
| 2015/07/15 | 1,390 | 1,417 | 1,381 | 1,411 | +31 | +2.2% | 594,300 |
| 2015/07/14 | 1,336 | 1,382 | 1,331 | 1,380 | +65 | +4.9% | 348,100 |
| 2015/07/13 | 1,293 | 1,330 | 1,293 | 1,315 | +19 | +1.5% | 167,100 |
| 2015/07/10 | 1,306 | 1,314 | 1,282 | 1,296 | -24 | -1.8% | 289,300 |
| 2015/07/09 | 1,314 | 1,321 | 1,211 | 1,320 | -13 | -1% | 703,500 |
| 2015/07/08 | 1,365 | 1,367 | 1,328 | 1,333 | -35 | -2.6% | 439,700 |
| 2015/07/07 | 1,365 | 1,387 | 1,362 | 1,368 | -1 | -0.1% | 152,900 |
| 2015/07/06 | 1,370 | 1,395 | 1,352 | 1,369 | -16 | -1.2% | 253,900 |
| 2015/07/03 | 1,380 | 1,385 | 1,369 | 1,385 | -5 | -0.4% | 152,200 |
| 2015/07/02 | 1,395 | 1,408 | 1,380 | 1,390 | ±0 | ±0% | 262,500 |
| 2015/07/01 | 1,360 | 1,391 | 1,360 | 1,390 | +32 | +2.4% | 157,200 |
| 2015/06/30 | 1,337 | 1,362 | 1,337 | 1,358 | +17 | +1.3% | 226,300 |
| 2015/06/29 | 1,350 | 1,363 | 1,340 | 1,341 | -49 | -3.5% | 466,500 |
| 2015/06/26 | 1,395 | 1,398 | 1,382 | 1,390 | -7 | -0.5% | 169,300 |
| 2015/06/25 | 1,403 | 1,415 | 1,394 | 1,397 | -28 | -2% | 199,200 |
| 2015/06/24 | 1,394 | 1,435 | 1,392 | 1,425 | +34 | +2.4% | 307,800 |
| 2015/06/23 | 1,409 | 1,415 | 1,390 | 1,391 | -2 | -0.1% | 205,000 |
| 2015/06/22 | 1,383 | 1,407 | 1,383 | 1,393 | +3 | +0.2% | 148,700 |
| 2015/06/19 | 1,394 | 1,412 | 1,388 | 1,390 | +1 | +0.1% | 268,300 |
| 2015/06/18 | 1,415 | 1,415 | 1,385 | 1,389 | -12 | -0.9% | 193,300 |
| 2015/06/17 | 1,405 | 1,419 | 1,386 | 1,401 | -13 | -0.9% | 203,900 |
| 2015/06/16 | 1,450 | 1,458 | 1,380 | 1,414 | -47 | -3.2% | 387,000 |
| 2015/06/15 | 1,433 | 1,468 | 1,424 | 1,461 | +23 | +1.6% | 461,300 |
| 2015/06/12 | 1,410 | 1,449 | 1,395 | 1,438 | +36 | +2.6% | 739,700 |
| 2015/06/11 | 1,405 | 1,420 | 1,378 | 1,402 | -2 | -0.1% | 546,900 |
| 2015/06/10 | 1,389 | 1,422 | 1,370 | 1,404 | +61 | +4.5% | 1,079,600 |
| 2015/06/09 | 1,356 | 1,357 | 1,342 | 1,343 | -13 | -1% | 214,900 |
| 2015/06/08 | 1,360 | 1,367 | 1,356 | 1,356 | -1 | -0.1% | 129,000 |
| 2015/06/05 | 1,365 | 1,368 | 1,354 | 1,357 | -8 | -0.6% | 155,000 |
| 2015/06/04 | 1,370 | 1,375 | 1,363 | 1,365 | -6 | -0.4% | 150,700 |
| 2015/06/03 | 1,365 | 1,378 | 1,361 | 1,371 | -2 | -0.1% | 143,600 |
| 2015/06/02 | 1,400 | 1,405 | 1,368 | 1,373 | -1 | -0.1% | 288,100 |
| 2015/06/01 | 1,373 | 1,378 | 1,368 | 1,374 | -6 | -0.4% | 110,100 |
| 2015/05/29 | 1,361 | 1,385 | 1,360 | 1,380 | +20 | +1.5% | 231,600 |
2401～
2450
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
