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 |
|---|---|---|---|---|---|---|---|
| 2014/05/09 | 1,111 | 1,125 | 1,085 | 1,098 | -53 | -4.6% | 639,100 |
| 2014/05/08 | 1,201 | 1,217 | 1,150 | 1,151 | -40 | -3.4% | 567,100 |
| 2014/05/07 | 1,206 | 1,219 | 1,186 | 1,191 | -51 | -4.1% | 600,000 |
| 2014/05/02 | 1,176 | 1,266 | 1,170 | 1,242 | +86 | +7.4% | 1,829,300 |
| 2014/05/01 | 1,082 | 1,161 | 1,080 | 1,156 | +52 | +4.7% | 620,100 |
| 2014/04/30 | 1,141 | 1,143 | 1,088 | 1,104 | -38 | -3.3% | 537,900 |
| 2014/04/28 | 1,186 | 1,188 | 1,138 | 1,142 | -64 | -5.3% | 602,300 |
| 2014/04/25 | 1,213 | 1,254 | 1,198 | 1,206 | +5 | +0.4% | 599,000 |
| 2014/04/24 | 1,214 | 1,225 | 1,199 | 1,201 | -12 | -1% | 241,800 |
| 2014/04/23 | 1,206 | 1,215 | 1,198 | 1,213 | +9 | +0.7% | 387,000 |
| 2014/04/22 | 1,245 | 1,260 | 1,200 | 1,204 | -41 | -3.3% | 541,800 |
| 2014/04/21 | 1,276 | 1,295 | 1,243 | 1,245 | -35 | -2.7% | 315,900 |
| 2014/04/18 | 1,280 | 1,283 | 1,262 | 1,280 | +14 | +1.1% | 237,800 |
| 2014/04/17 | 1,285 | 1,314 | 1,252 | 1,266 | -2 | -0.2% | 447,300 |
| 2014/04/16 | 1,229 | 1,268 | 1,229 | 1,268 | +40 | +3.3% | 409,200 |
| 2014/04/15 | 1,241 | 1,258 | 1,225 | 1,228 | +6 | +0.5% | 260,000 |
| 2014/04/14 | 1,225 | 1,274 | 1,220 | 1,222 | -22 | -1.8% | 349,900 |
| 2014/04/11 | 1,253 | 1,260 | 1,238 | 1,244 | -56 | -4.3% | 629,500 |
| 2014/04/10 | 1,314 | 1,365 | 1,290 | 1,300 | ±0 | ±0% | 540,800 |
| 2014/04/09 | 1,302 | 1,333 | 1,300 | 1,300 | -24 | -1.8% | 289,500 |
| 2014/04/08 | 1,300 | 1,360 | 1,297 | 1,324 | -12 | -0.9% | 395,600 |
| 2014/04/07 | 1,369 | 1,369 | 1,333 | 1,336 | -50 | -3.6% | 424,100 |
| 2014/04/04 | 1,402 | 1,404 | 1,382 | 1,386 | -16 | -1.1% | 271,200 |
| 2014/04/03 | 1,422 | 1,436 | 1,402 | 1,402 | -14 | -1% | 395,300 |
| 2014/04/02 | 1,400 | 1,436 | 1,400 | 1,416 | +17 | +1.2% | 614,400 |
| 2014/04/01 | 1,390 | 1,443 | 1,387 | 1,399 | +1 | +0.1% | 511,600 |
| 2014/03/31 | 1,443 | 1,449 | 1,390 | 1,398 | -40 | -2.8% | 534,800 |
| 2014/03/28 | 1,321 | 1,438 | 1,321 | 1,438 | +65 | +4.7% | 789,700 |
| 2014/03/27 | 1,280 | 1,378 | 1,260 | 1,373 | +73 | +5.6% | 921,000 |
| 2014/03/26 | 1,302 | 1,329 | 1,273 | 1,300 | +31 | +2.4% | 991,800 |
| 2014/03/25 | 1,440 | 1,458 | 1,257 | 1,269 | -201 | -13.7% | 1,826,900 |
| 2014/03/24 | 1,461 | 1,482 | 1,440 | 1,470 | +9 | +0.6% | 516,500 |
| 2014/03/20 | 1,558 | 1,565 | 1,459 | 1,461 | -115 | -7.3% | 848,300 |
| 2014/03/19 | 1,597 | 1,608 | 1,556 | 1,576 | -13 | -0.8% | 511,600 |
| 2014/03/18 | 1,600 | 1,620 | 1,572 | 1,589 | +24 | +1.5% | 436,500 |
| 2014/03/17 | 1,599 | 1,618 | 1,562 | 1,565 | -46 | -2.9% | 449,600 |
| 2014/03/14 | 1,646 | 1,665 | 1,595 | 1,611 | -49 | -3% | 831,200 |
| 2014/03/13 | 1,689 | 1,714 | 1,650 | 1,660 | -31 | -1.8% | 423,900 |
| 2014/03/12 | 1,698 | 1,726 | 1,690 | 1,691 | -20 | -1.2% | 408,600 |
| 2014/03/11 | 1,730 | 1,738 | 1,700 | 1,711 | -48 | -2.7% | 695,100 |
| 2014/03/10 | 1,762 | 1,788 | 1,756 | 1,759 | -26 | -1.5% | 405,400 |
| 2014/03/07 | 1,750 | 1,803 | 1,749 | 1,785 | +74 | +4.3% | 924,200 |
| 2014/03/06 | 1,695 | 1,727 | 1,691 | 1,711 | ±0 | ±0% | 287,700 |
| 2014/03/05 | 1,700 | 1,730 | 1,692 | 1,711 | +26 | +1.5% | 436,200 |
| 2014/03/04 | 1,680 | 1,694 | 1,670 | 1,685 | +20 | +1.2% | 437,100 |
| 2014/03/03 | 1,700 | 1,715 | 1,638 | 1,665 | -62 | -3.6% | 571,400 |
| 2014/02/28 | 1,730 | 1,750 | 1,711 | 1,727 | -10 | -0.6% | 372,900 |
| 2014/02/27 | 1,780 | 1,788 | 1,731 | 1,737 | -45 | -2.5% | 420,400 |
| 2014/02/26 | 1,771 | 1,799 | 1,741 | 1,782 | +10 | +0.6% | 458,500 |
| 2014/02/25 | 1,786 | 1,794 | 1,768 | 1,772 | -13 | -0.7% | 475,400 |
2751～
2800
件表示中 / 5060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 | 91,700円 | +16.6% | -3.5% | 1.85% | 84.91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 |
| 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 | 503,000円 | +3.4% | -3.6% | 2.39% | 25.56倍 | 1.60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 |
| ＫＨネオケム | 277,000円 | +6.4% | +15.3% | 3.79% | 9.78倍 | 1.44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 | 311,000円 | +37.5% | +4.8% | 1.13% | 20.21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
