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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 1,634 | 1,647 | 1,605 | 1,605 | -42 | -2.6% | 471,800 |
| 2014/07/30 | 1,654 | 1,685 | 1,631 | 1,647 | +73 | +4.6% | 2,040,400 |
| 2014/07/29 | 1,582 | 1,609 | 1,560 | 1,574 | +3 | +0.2% | 431,000 |
| 2014/07/28 | 1,575 | 1,600 | 1,565 | 1,571 | -29 | -1.8% | 253,600 |
| 2014/07/25 | 1,589 | 1,625 | 1,580 | 1,600 | +11 | +0.7% | 309,800 |
| 2014/07/24 | 1,590 | 1,643 | 1,560 | 1,589 | -31 | -1.9% | 654,400 |
| 2014/07/23 | 1,550 | 1,677 | 1,510 | 1,620 | +82 | +5.3% | 935,700 |
| 2014/07/22 | 1,490 | 1,544 | 1,484 | 1,538 | +57 | +3.8% | 287,300 |
| 2014/07/18 | 1,475 | 1,488 | 1,460 | 1,481 | -39 | -2.6% | 401,000 |
| 2014/07/17 | 1,530 | 1,537 | 1,515 | 1,520 | -14 | -0.9% | 187,000 |
| 2014/07/16 | 1,550 | 1,560 | 1,525 | 1,534 | -25 | -1.6% | 289,500 |
| 2014/07/15 | 1,568 | 1,583 | 1,554 | 1,559 | -8 | -0.5% | 294,900 |
| 2014/07/14 | 1,520 | 1,575 | 1,520 | 1,567 | +33 | +2.2% | 364,800 |
| 2014/07/11 | 1,496 | 1,538 | 1,468 | 1,534 | +31 | +2.1% | 506,600 |
| 2014/07/10 | 1,530 | 1,555 | 1,503 | 1,503 | -35 | -2.3% | 424,700 |
| 2014/07/09 | 1,564 | 1,566 | 1,527 | 1,538 | -53 | -3.3% | 551,100 |
| 2014/07/08 | 1,620 | 1,620 | 1,581 | 1,591 | -40 | -2.5% | 505,000 |
| 2014/07/07 | 1,631 | 1,653 | 1,623 | 1,631 | -19 | -1.2% | 319,500 |
| 2014/07/04 | 1,677 | 1,679 | 1,648 | 1,650 | -14 | -0.8% | 360,800 |
| 2014/07/03 | 1,683 | 1,690 | 1,660 | 1,664 | -22 | -1.3% | 460,200 |
| 2014/07/02 | 1,695 | 1,703 | 1,678 | 1,686 | +7 | +0.4% | 556,500 |
| 2014/07/01 | 1,677 | 1,706 | 1,668 | 1,679 | ±0 | ±0% | 557,200 |
| 2014/06/30 | 1,647 | 1,696 | 1,640 | 1,679 | +26 | +1.6% | 642,000 |
| 2014/06/27 | 1,721 | 1,729 | 1,603 | 1,653 | -83 | -4.8% | 1,358,500 |
| 2014/06/26 | 1,721 | 1,800 | 1,721 | 1,736 | -25 | -1.4% | 1,797,500 |
| 2014/06/25 | 1,975 | 1,995 | 1,740 | 1,761 | +146 | +9% | 11,480,500 |
| 2014/06/24 | 1,541 | 1,632 | 1,531 | 1,615 | +66 | +4.3% | 1,223,200 |
| 2014/06/23 | 1,555 | 1,575 | 1,539 | 1,549 | -10 | -0.6% | 376,100 |
| 2014/06/20 | 1,584 | 1,629 | 1,556 | 1,559 | -25 | -1.6% | 984,600 |
| 2014/06/19 | 1,594 | 1,615 | 1,565 | 1,584 | -6 | -0.4% | 859,200 |
| 2014/06/18 | 1,610 | 1,637 | 1,564 | 1,590 | -9 | -0.6% | 1,215,000 |
| 2014/06/17 | 1,581 | 1,609 | 1,525 | 1,599 | -1 | -0.1% | 1,500,500 |
| 2014/06/16 | 1,488 | 1,623 | 1,463 | 1,600 | +142 | +9.7% | 3,933,100 |
| 2014/06/13 | 1,380 | 1,459 | 1,375 | 1,458 | +61 | +4.4% | 1,077,500 |
| 2014/06/12 | 1,355 | 1,411 | 1,352 | 1,397 | +14 | +1% | 480,500 |
| 2014/06/11 | 1,348 | 1,393 | 1,331 | 1,383 | +19 | +1.4% | 481,800 |
| 2014/06/10 | 1,400 | 1,405 | 1,360 | 1,364 | -43 | -3.1% | 531,200 |
| 2014/06/09 | 1,433 | 1,435 | 1,401 | 1,407 | +1 | +0.1% | 425,200 |
| 2014/06/06 | 1,360 | 1,407 | 1,360 | 1,406 | +17 | +1.2% | 532,900 |
| 2014/06/05 | 1,460 | 1,460 | 1,374 | 1,389 | -22 | -1.6% | 788,500 |
| 2014/06/04 | 1,419 | 1,435 | 1,385 | 1,411 | -20 | -1.4% | 663,100 |
| 2014/06/03 | 1,490 | 1,493 | 1,401 | 1,431 | +1 | +0.1% | 1,778,800 |
| 2014/06/02 | 1,370 | 1,449 | 1,367 | 1,430 | +115 | +8.7% | 2,497,200 |
| 2014/05/30 | 1,259 | 1,315 | 1,251 | 1,315 | +86 | +7% | 1,371,700 |
| 2014/05/29 | 1,230 | 1,249 | 1,225 | 1,229 | +8 | +0.7% | 442,400 |
| 2014/05/28 | 1,249 | 1,270 | 1,221 | 1,221 | +2 | +0.2% | 651,200 |
| 2014/05/27 | 1,165 | 1,266 | 1,162 | 1,219 | +69 | +6% | 1,462,800 |
| 2014/05/26 | 1,135 | 1,162 | 1,130 | 1,150 | +50 | +4.5% | 430,900 |
| 2014/05/23 | 1,082 | 1,129 | 1,080 | 1,100 | +17 | +1.6% | 527,500 |
| 2014/05/22 | 1,046 | 1,092 | 1,041 | 1,083 | +48 | +4.6% | 506,500 |
2651～
2700
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
