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 |
|---|---|---|---|---|---|---|---|
| 2015/07/27 | 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 |
| 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 |
2451～
2500
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
