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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,370 | 1,378 | 1,360 | 1,360 | -11 | -0.8% | 149,200 |
| 2015/05/27 | 1,366 | 1,385 | 1,363 | 1,371 | -3 | -0.2% | 196,600 |
| 2015/05/26 | 1,380 | 1,385 | 1,366 | 1,374 | -5 | -0.4% | 146,200 |
| 2015/05/25 | 1,400 | 1,403 | 1,378 | 1,379 | -13 | -0.9% | 305,900 |
| 2015/05/22 | 1,376 | 1,398 | 1,376 | 1,392 | +11 | +0.8% | 178,900 |
| 2015/05/21 | 1,386 | 1,395 | 1,369 | 1,381 | ±0 | ±0% | 305,400 |
| 2015/05/20 | 1,408 | 1,408 | 1,380 | 1,381 | -15 | -1.1% | 362,800 |
| 2015/05/19 | 1,359 | 1,415 | 1,348 | 1,396 | +42 | +3.1% | 739,200 |
| 2015/05/18 | 1,357 | 1,359 | 1,346 | 1,354 | -2 | -0.1% | 129,900 |
| 2015/05/15 | 1,353 | 1,357 | 1,345 | 1,356 | +3 | +0.2% | 115,100 |
| 2015/05/14 | 1,355 | 1,365 | 1,353 | 1,353 | -9 | -0.7% | 121,200 |
| 2015/05/13 | 1,366 | 1,368 | 1,356 | 1,362 | -2 | -0.1% | 157,700 |
| 2015/05/12 | 1,363 | 1,373 | 1,345 | 1,364 | +24 | +1.8% | 244,100 |
| 2015/05/11 | 1,356 | 1,360 | 1,339 | 1,340 | -14 | -1% | 279,200 |
| 2015/05/08 | 1,334 | 1,354 | 1,334 | 1,354 | +24 | +1.8% | 172,700 |
| 2015/05/07 | 1,346 | 1,350 | 1,330 | 1,330 | -11 | -0.8% | 238,300 |
| 2015/05/01 | 1,347 | 1,354 | 1,331 | 1,341 | -8 | -0.6% | 309,000 |
| 2015/04/30 | 1,356 | 1,369 | 1,349 | 1,349 | -11 | -0.8% | 269,600 |
| 2015/04/28 | 1,367 | 1,369 | 1,358 | 1,360 | -7 | -0.5% | 200,200 |
| 2015/04/27 | 1,369 | 1,372 | 1,364 | 1,367 | -6 | -0.4% | 147,600 |
| 2015/04/24 | 1,376 | 1,385 | 1,365 | 1,373 | -3 | -0.2% | 205,800 |
| 2015/04/23 | 1,377 | 1,395 | 1,373 | 1,376 | +3 | +0.2% | 205,500 |
| 2015/04/22 | 1,386 | 1,400 | 1,371 | 1,373 | -7 | -0.5% | 243,400 |
| 2015/04/21 | 1,381 | 1,392 | 1,373 | 1,380 | -1 | -0.1% | 168,700 |
| 2015/04/20 | 1,391 | 1,415 | 1,380 | 1,381 | -14 | -1% | 191,800 |
| 2015/04/17 | 1,412 | 1,434 | 1,388 | 1,395 | -18 | -1.3% | 388,100 |
| 2015/04/16 | 1,398 | 1,418 | 1,394 | 1,413 | +19 | +1.4% | 228,500 |
| 2015/04/15 | 1,427 | 1,437 | 1,378 | 1,394 | -40 | -2.8% | 505,300 |
| 2015/04/14 | 1,446 | 1,470 | 1,423 | 1,434 | -12 | -0.8% | 389,100 |
| 2015/04/13 | 1,430 | 1,448 | 1,414 | 1,446 | +19 | +1.3% | 275,800 |
| 2015/04/10 | 1,447 | 1,458 | 1,410 | 1,427 | -19 | -1.3% | 336,000 |
| 2015/04/09 | 1,398 | 1,447 | 1,398 | 1,446 | +59 | +4.3% | 868,700 |
| 2015/04/08 | 1,380 | 1,390 | 1,375 | 1,387 | +11 | +0.8% | 257,000 |
| 2015/04/07 | 1,378 | 1,380 | 1,370 | 1,376 | -2 | -0.1% | 122,900 |
| 2015/04/06 | 1,358 | 1,378 | 1,354 | 1,378 | +21 | +1.5% | 146,000 |
| 2015/04/03 | 1,360 | 1,366 | 1,352 | 1,357 | -4 | -0.3% | 183,400 |
| 2015/04/02 | 1,375 | 1,376 | 1,360 | 1,361 | -14 | -1% | 135,900 |
| 2015/04/01 | 1,370 | 1,378 | 1,358 | 1,375 | +2 | +0.1% | 172,400 |
| 2015/03/31 | 1,360 | 1,374 | 1,358 | 1,373 | +13 | +1% | 152,800 |
| 2015/03/30 | 1,343 | 1,360 | 1,342 | 1,360 | +17 | +1.3% | 109,400 |
| 2015/03/27 | 1,353 | 1,367 | 1,338 | 1,343 | -7 | -0.5% | 181,400 |
| 2015/03/26 | 1,360 | 1,365 | 1,350 | 1,350 | -22 | -1.6% | 207,400 |
| 2015/03/25 | 1,375 | 1,378 | 1,364 | 1,372 | -1 | -0.1% | 134,400 |
| 2015/03/24 | 1,370 | 1,383 | 1,370 | 1,373 | +1 | +0.1% | 144,500 |
| 2015/03/23 | 1,395 | 1,397 | 1,371 | 1,372 | -15 | -1.1% | 211,800 |
| 2015/03/20 | 1,346 | 1,387 | 1,343 | 1,387 | +41 | +3% | 334,300 |
| 2015/03/19 | 1,351 | 1,359 | 1,342 | 1,346 | -5 | -0.4% | 144,600 |
| 2015/03/18 | 1,355 | 1,359 | 1,346 | 1,351 | +1 | +0.1% | 144,800 |
| 2015/03/17 | 1,345 | 1,367 | 1,345 | 1,350 | +4 | +0.3% | 292,600 |
| 2015/03/16 | 1,360 | 1,378 | 1,345 | 1,346 | -17 | -1.2% | 333,500 |
2451～
2500
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
