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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,060 | 1,064 | 1,052 | 1,062 | +18 | +1.7% | 133,300 |
| 2024/10/04 | 1,044 | 1,059 | 1,044 | 1,044 | -6 | -0.6% | 115,400 |
| 2024/10/03 | 1,058 | 1,068 | 1,050 | 1,050 | +5 | +0.5% | 117,200 |
| 2024/10/02 | 1,047 | 1,053 | 1,040 | 1,045 | -7 | -0.7% | 134,600 |
| 2024/10/01 | 1,019 | 1,054 | 1,019 | 1,052 | +46 | +4.6% | 159,800 |
| 2024/09/30 | 1,023 | 1,027 | 1,002 | 1,006 | -36 | -3.5% | 214,800 |
| 2024/09/27 | 1,047 | 1,049 | 1,033 | 1,042 | -8 | -0.8% | 133,200 |
| 2024/09/26 | 1,026 | 1,050 | 1,022 | 1,050 | +33 | +3.2% | 258,500 |
| 2024/09/25 | 1,026 | 1,026 | 1,008 | 1,017 | -5 | -0.5% | 109,800 |
| 2024/09/24 | 1,024 | 1,030 | 1,019 | 1,022 | -1 | -0.1% | 107,200 |
| 2024/09/20 | 1,027 | 1,033 | 1,014 | 1,023 | +4 | +0.4% | 302,100 |
| 2024/09/19 | 1,019 | 1,027 | 1,015 | 1,019 | +14 | +1.4% | 153,400 |
| 2024/09/18 | 1,027 | 1,027 | 1,000 | 1,005 | -14 | -1.4% | 128,100 |
| 2024/09/17 | 1,024 | 1,027 | 1,004 | 1,019 | +1 | +0.1% | 130,400 |
| 2024/09/13 | 1,023 | 1,029 | 1,011 | 1,018 | -7 | -0.7% | 142,700 |
| 2024/09/12 | 1,008 | 1,036 | 1,004 | 1,025 | +45 | +4.6% | 224,400 |
| 2024/09/11 | 989 | 998 | 974 | 980 | -8 | -0.8% | 165,600 |
| 2024/09/10 | 992 | 1,005 | 988 | 988 | -3 | -0.3% | 100,800 |
| 2024/09/09 | 981 | 994 | 977 | 991 | -12 | -1.2% | 127,800 |
| 2024/09/06 | 1,012 | 1,018 | 998 | 1,003 | ±0 | ±0% | 126,100 |
| 2024/09/05 | 999 | 1,012 | 983 | 1,003 | +3 | +0.3% | 173,900 |
| 2024/09/04 | 1,016 | 1,034 | 998 | 1,000 | -44 | -4.2% | 316,500 |
| 2024/09/03 | 1,018 | 1,045 | 1,018 | 1,044 | +27 | +2.7% | 116,000 |
| 2024/09/02 | 1,044 | 1,044 | 1,013 | 1,017 | -24 | -2.3% | 133,300 |
| 2024/08/30 | 1,032 | 1,049 | 1,018 | 1,041 | +6 | +0.6% | 303,300 |
| 2024/08/29 | 1,046 | 1,049 | 1,027 | 1,035 | -12 | -1.1% | 204,500 |
| 2024/08/28 | 1,066 | 1,076 | 1,044 | 1,047 | -31 | -2.9% | 179,800 |
| 2024/08/27 | 1,091 | 1,095 | 1,068 | 1,078 | -4 | -0.4% | 162,600 |
| 2024/08/26 | 1,110 | 1,115 | 1,075 | 1,082 | -18 | -1.6% | 249,600 |
| 2024/08/23 | 1,086 | 1,118 | 1,082 | 1,100 | +24 | +2.2% | 391,600 |
| 2024/08/22 | 1,060 | 1,076 | 1,058 | 1,076 | +26 | +2.5% | 152,500 |
| 2024/08/21 | 1,061 | 1,069 | 1,047 | 1,050 | -11 | -1% | 155,600 |
| 2024/08/20 | 1,047 | 1,071 | 1,039 | 1,061 | +17 | +1.6% | 188,500 |
| 2024/08/19 | 1,041 | 1,058 | 1,036 | 1,044 | +5 | +0.5% | 177,600 |
| 2024/08/16 | 1,015 | 1,039 | 1,006 | 1,039 | +37 | +3.7% | 148,900 |
| 2024/08/15 | 1,008 | 1,018 | 993 | 1,002 | -6 | -0.6% | 142,200 |
| 2024/08/14 | 970 | 1,008 | 951 | 1,008 | +53 | +5.5% | 247,100 |
| 2024/08/13 | 962 | 973 | 945 | 955 | +4 | +0.4% | 446,100 |
| 2024/08/09 | 992 | 1,001 | 930 | 951 | -94 | -9% | 1,176,700 |
| 2024/08/08 | 1,020 | 1,065 | 1,017 | 1,045 | -5 | -0.5% | 204,400 |
| 2024/08/07 | 1,008 | 1,064 | 1,003 | 1,050 | +32 | +3.1% | 233,200 |
| 2024/08/06 | 962 | 1,045 | 962 | 1,018 | +71 | +7.5% | 515,000 |
| 2024/08/05 | 1,012 | 1,024 | 939 | 947 | -125 | -11.7% | 380,800 |
| 2024/08/02 | 1,100 | 1,110 | 1,072 | 1,072 | -43 | -3.9% | 228,500 |
| 2024/08/01 | 1,147 | 1,147 | 1,096 | 1,115 | -37 | -3.2% | 215,000 |
| 2024/07/31 | 1,135 | 1,152 | 1,126 | 1,152 | +14 | +1.2% | 125,500 |
| 2024/07/30 | 1,147 | 1,150 | 1,133 | 1,138 | -4 | -0.4% | 100,600 |
| 2024/07/29 | 1,148 | 1,158 | 1,142 | 1,142 | +2 | +0.2% | 98,900 |
| 2024/07/26 | 1,140 | 1,156 | 1,137 | 1,140 | +1 | +0.1% | 121,300 |
| 2024/07/25 | 1,161 | 1,162 | 1,137 | 1,139 | -25 | -2.1% | 206,100 |
201～
250
件表示中 / 5057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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63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 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 |
| アース製薬 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07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 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03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 |
市場注目の銘柄
チャート関連のコラム
