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 |
|---|---|---|---|---|---|---|---|
| 2015/03/02 | 1,425 | 1,437 | 1,411 | 1,413 | -2 | -0.1% | 249,300 |
| 2015/02/27 | 1,397 | 1,415 | 1,393 | 1,415 | +24 | +1.7% | 276,800 |
| 2015/02/26 | 1,412 | 1,415 | 1,385 | 1,391 | -21 | -1.5% | 234,200 |
| 2015/02/25 | 1,410 | 1,414 | 1,395 | 1,412 | +5 | +0.4% | 233,700 |
| 2015/02/24 | 1,380 | 1,410 | 1,376 | 1,407 | +29 | +2.1% | 345,200 |
| 2015/02/23 | 1,380 | 1,382 | 1,375 | 1,378 | +3 | +0.2% | 166,900 |
| 2015/02/20 | 1,372 | 1,378 | 1,370 | 1,375 | -1 | -0.1% | 137,800 |
| 2015/02/19 | 1,380 | 1,381 | 1,374 | 1,376 | -4 | -0.3% | 133,400 |
| 2015/02/18 | 1,374 | 1,384 | 1,374 | 1,380 | -3 | -0.2% | 143,800 |
| 2015/02/17 | 1,368 | 1,390 | 1,366 | 1,383 | +15 | +1.1% | 235,100 |
| 2015/02/16 | 1,363 | 1,369 | 1,355 | 1,368 | +5 | +0.4% | 188,600 |
| 2015/02/13 | 1,368 | 1,375 | 1,356 | 1,363 | -13 | -0.9% | 195,600 |
| 2015/02/12 | 1,392 | 1,392 | 1,370 | 1,376 | +12 | +0.9% | 154,900 |
| 2015/02/10 | 1,376 | 1,382 | 1,351 | 1,364 | -8 | -0.6% | 151,500 |
| 2015/02/09 | 1,340 | 1,372 | 1,335 | 1,372 | +38 | +2.8% | 246,700 |
| 2015/02/06 | 1,328 | 1,334 | 1,322 | 1,334 | +12 | +0.9% | 207,300 |
| 2015/02/05 | 1,320 | 1,325 | 1,314 | 1,322 | +1 | +0.1% | 182,200 |
| 2015/02/04 | 1,333 | 1,336 | 1,321 | 1,321 | -9 | -0.7% | 241,200 |
| 2015/02/03 | 1,348 | 1,348 | 1,329 | 1,330 | -5 | -0.4% | 202,500 |
| 2015/02/02 | 1,351 | 1,352 | 1,333 | 1,335 | -17 | -1.3% | 218,700 |
| 2015/01/30 | 1,357 | 1,368 | 1,348 | 1,352 | -3 | -0.2% | 287,300 |
| 2015/01/29 | 1,378 | 1,378 | 1,354 | 1,355 | -29 | -2.1% | 237,000 |
| 2015/01/28 | 1,369 | 1,384 | 1,366 | 1,384 | +12 | +0.9% | 185,800 |
| 2015/01/27 | 1,377 | 1,380 | 1,368 | 1,372 | +2 | +0.1% | 139,700 |
| 2015/01/26 | 1,367 | 1,374 | 1,356 | 1,370 | +18 | +1.3% | 158,000 |
| 2015/01/23 | 1,376 | 1,378 | 1,350 | 1,352 | -8 | -0.6% | 192,100 |
| 2015/01/22 | 1,415 | 1,420 | 1,357 | 1,360 | +5 | +0.4% | 446,100 |
| 2015/01/21 | 1,374 | 1,376 | 1,335 | 1,355 | -18 | -1.3% | 225,600 |
| 2015/01/20 | 1,380 | 1,382 | 1,364 | 1,373 | -4 | -0.3% | 156,100 |
| 2015/01/19 | 1,366 | 1,380 | 1,340 | 1,377 | +31 | +2.3% | 181,700 |
| 2015/01/16 | 1,357 | 1,360 | 1,327 | 1,346 | -25 | -1.8% | 291,900 |
| 2015/01/15 | 1,351 | 1,374 | 1,350 | 1,371 | +18 | +1.3% | 158,100 |
| 2015/01/14 | 1,382 | 1,391 | 1,350 | 1,353 | -38 | -2.7% | 333,300 |
| 2015/01/13 | 1,398 | 1,407 | 1,381 | 1,391 | -12 | -0.9% | 311,700 |
| 2015/01/09 | 1,434 | 1,447 | 1,393 | 1,403 | -40 | -2.8% | 320,300 |
| 2015/01/08 | 1,405 | 1,445 | 1,405 | 1,443 | +39 | +2.8% | 296,700 |
| 2015/01/07 | 1,428 | 1,442 | 1,399 | 1,404 | -25 | -1.7% | 323,300 |
| 2015/01/06 | 1,433 | 1,470 | 1,425 | 1,429 | -21 | -1.4% | 413,600 |
| 2015/01/05 | 1,468 | 1,477 | 1,440 | 1,450 | +25 | +1.8% | 495,600 |
| 2014/12/30 | 1,414 | 1,432 | 1,405 | 1,425 | -5 | -0.3% | 247,100 |
| 2014/12/29 | 1,418 | 1,459 | 1,411 | 1,430 | +12 | +0.8% | 419,200 |
| 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 |
2551～
2600
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 | 92,100円 | +16.6% | -3.5% | 1.85% | 85.27倍 | 0.96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 | 226,200円 | +9.1% | +24.1% | 3.98% | 10.34倍 | 0.99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 | 84,200円 | -1.1% | -20.8% | 4.04% | 9.30倍 | 0.68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 | 501,000円 | +3.4% | -3.6% | 2.40% | 25.46倍 | 1.59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 | 310,500円 | +37.5% | +4.8% | 1.13% | 20.18倍 | 3.20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
