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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,329 | 1,419 | 1,329 | 1,418 | +96 | +7.3% | 629,300 |
| 2014/12/25 | 1,330 | 1,345 | 1,320 | 1,322 | -27 | -2% | 825,300 |
| 2014/12/24 | 1,391 | 1,393 | 1,348 | 1,349 | -41 | -2.9% | 736,000 |
| 2014/12/22 | 1,402 | 1,412 | 1,387 | 1,390 | -14 | -1% | 366,700 |
| 2014/12/19 | 1,420 | 1,430 | 1,400 | 1,404 | -9 | -0.6% | 440,700 |
| 2014/12/18 | 1,411 | 1,420 | 1,408 | 1,413 | +23 | +1.7% | 218,900 |
| 2014/12/17 | 1,395 | 1,416 | 1,382 | 1,390 | -2 | -0.1% | 365,100 |
| 2014/12/16 | 1,415 | 1,419 | 1,384 | 1,392 | -38 | -2.7% | 325,100 |
| 2014/12/15 | 1,433 | 1,454 | 1,430 | 1,430 | -29 | -2% | 208,700 |
| 2014/12/12 | 1,474 | 1,478 | 1,453 | 1,459 | -10 | -0.7% | 245,200 |
| 2014/12/11 | 1,450 | 1,470 | 1,437 | 1,469 | -5 | -0.3% | 237,200 |
| 2014/12/10 | 1,460 | 1,515 | 1,455 | 1,474 | -11 | -0.7% | 273,800 |
| 2014/12/09 | 1,505 | 1,518 | 1,480 | 1,485 | -35 | -2.3% | 351,300 |
| 2014/12/08 | 1,570 | 1,571 | 1,517 | 1,520 | -52 | -3.3% | 452,100 |
| 2014/12/05 | 1,556 | 1,584 | 1,539 | 1,572 | +16 | +1% | 286,300 |
| 2014/12/04 | 1,585 | 1,586 | 1,556 | 1,556 | -21 | -1.3% | 294,600 |
| 2014/12/03 | 1,600 | 1,613 | 1,574 | 1,577 | -15 | -0.9% | 532,000 |
| 2014/12/02 | 1,584 | 1,603 | 1,572 | 1,592 | +12 | +0.8% | 417,600 |
| 2014/12/01 | 1,577 | 1,583 | 1,555 | 1,580 | +3 | +0.2% | 322,500 |
| 2014/11/28 | 1,576 | 1,607 | 1,565 | 1,577 | +3 | +0.2% | 384,900 |
| 2014/11/27 | 1,590 | 1,620 | 1,556 | 1,574 | -6 | -0.4% | 695,100 |
| 2014/11/26 | 1,592 | 1,605 | 1,572 | 1,580 | -6 | -0.4% | 518,800 |
| 2014/11/25 | 1,574 | 1,594 | 1,552 | 1,586 | +38 | +2.5% | 524,500 |
| 2014/11/21 | 1,505 | 1,559 | 1,504 | 1,548 | +34 | +2.2% | 589,500 |
| 2014/11/20 | 1,516 | 1,543 | 1,484 | 1,514 | +24 | +1.6% | 433,900 |
| 2014/11/19 | 1,504 | 1,519 | 1,488 | 1,490 | -15 | -1% | 228,000 |
| 2014/11/18 | 1,486 | 1,520 | 1,482 | 1,505 | +29 | +2% | 371,600 |
| 2014/11/17 | 1,526 | 1,526 | 1,471 | 1,476 | -52 | -3.4% | 406,100 |
| 2014/11/14 | 1,559 | 1,560 | 1,521 | 1,528 | -13 | -0.8% | 266,200 |
| 2014/11/13 | 1,540 | 1,565 | 1,534 | 1,541 | -12 | -0.8% | 252,600 |
| 2014/11/12 | 1,560 | 1,594 | 1,545 | 1,553 | -10 | -0.6% | 421,600 |
| 2014/11/11 | 1,612 | 1,613 | 1,560 | 1,563 | -18 | -1.1% | 442,600 |
| 2014/11/10 | 1,551 | 1,588 | 1,546 | 1,581 | +26 | +1.7% | 335,700 |
| 2014/11/07 | 1,588 | 1,588 | 1,545 | 1,555 | -22 | -1.4% | 323,300 |
| 2014/11/06 | 1,629 | 1,630 | 1,550 | 1,577 | -33 | -2% | 696,600 |
| 2014/11/05 | 1,580 | 1,612 | 1,570 | 1,610 | +46 | +2.9% | 1,036,000 |
| 2014/11/04 | 1,569 | 1,580 | 1,544 | 1,564 | +24 | +1.6% | 768,400 |
| 2014/10/31 | 1,553 | 1,612 | 1,513 | 1,540 | -10 | -0.6% | 1,549,800 |
| 2014/10/30 | 1,427 | 1,569 | 1,408 | 1,550 | +117 | +8.2% | 1,532,000 |
| 2014/10/29 | 1,434 | 1,443 | 1,425 | 1,433 | +6 | +0.4% | 111,300 |
| 2014/10/28 | 1,460 | 1,465 | 1,427 | 1,427 | -35 | -2.4% | 193,500 |
| 2014/10/27 | 1,463 | 1,484 | 1,460 | 1,462 | ±0 | ±0% | 284,900 |
| 2014/10/24 | 1,473 | 1,485 | 1,456 | 1,462 | +44 | +3.1% | 556,400 |
| 2014/10/23 | 1,370 | 1,450 | 1,365 | 1,418 | +36 | +2.6% | 519,100 |
| 2014/10/22 | 1,370 | 1,393 | 1,348 | 1,382 | +37 | +2.8% | 288,100 |
| 2014/10/21 | 1,366 | 1,373 | 1,330 | 1,345 | -27 | -2% | 312,800 |
| 2014/10/20 | 1,348 | 1,372 | 1,337 | 1,372 | +61 | +4.7% | 296,800 |
| 2014/10/17 | 1,350 | 1,399 | 1,297 | 1,311 | -33 | -2.5% | 348,300 |
| 2014/10/16 | 1,320 | 1,421 | 1,320 | 1,344 | -12 | -0.9% | 548,500 |
| 2014/10/15 | 1,330 | 1,360 | 1,318 | 1,356 | +27 | +2% | 229,200 |
2551～
2600
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
