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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,030 | 1,030 | 1,001 | 1,003 | -28 | -2.7% | 189,500 |
| 2024/05/28 | 1,043 | 1,060 | 1,031 | 1,031 | -5 | -0.5% | 250,600 |
| 2024/05/27 | 1,028 | 1,039 | 1,025 | 1,036 | +15 | +1.5% | 171,300 |
| 2024/05/24 | 1,023 | 1,032 | 1,019 | 1,021 | -15 | -1.4% | 185,200 |
| 2024/05/23 | 1,085 | 1,086 | 1,025 | 1,036 | -52 | -4.8% | 259,700 |
| 2024/05/22 | 1,093 | 1,101 | 1,088 | 1,088 | -4 | -0.4% | 220,600 |
| 2024/05/21 | 1,088 | 1,105 | 1,088 | 1,092 | +9 | +0.8% | 274,600 |
| 2024/05/20 | 1,087 | 1,101 | 1,082 | 1,083 | -3 | -0.3% | 271,400 |
| 2024/05/17 | 1,092 | 1,098 | 1,081 | 1,086 | -13 | -1.2% | 178,300 |
| 2024/05/16 | 1,099 | 1,107 | 1,088 | 1,099 | +11 | +1% | 303,900 |
| 2024/05/15 | 1,090 | 1,102 | 1,080 | 1,088 | +28 | +2.6% | 439,000 |
| 2024/05/14 | 1,040 | 1,070 | 1,030 | 1,060 | +22 | +2.1% | 351,000 |
| 2024/05/13 | 1,052 | 1,073 | 1,021 | 1,038 | +13 | +1.3% | 522,200 |
| 2024/05/10 | 1,025 | 1,032 | 1,020 | 1,025 | +5 | +0.5% | 235,500 |
| 2024/05/09 | 1,019 | 1,030 | 1,013 | 1,020 | +8 | +0.8% | 199,600 |
| 2024/05/08 | 1,011 | 1,019 | 1,005 | 1,012 | -1 | -0.1% | 245,400 |
| 2024/05/07 | 1,014 | 1,022 | 1,010 | 1,013 | +3 | +0.3% | 136,700 |
| 2024/05/02 | 1,020 | 1,020 | 1,000 | 1,010 | -5 | -0.5% | 123,000 |
| 2024/05/01 | 1,015 | 1,023 | 1,009 | 1,015 | -7 | -0.7% | 213,200 |
| 2024/04/30 | 1,023 | 1,026 | 1,016 | 1,022 | +7 | +0.7% | 261,400 |
| 2024/04/26 | 1,009 | 1,019 | 1,000 | 1,015 | +1 | +0.1% | 131,600 |
| 2024/04/25 | 1,026 | 1,030 | 1,012 | 1,014 | -5 | -0.5% | 347,800 |
| 2024/04/24 | 1,020 | 1,022 | 1,007 | 1,019 | +11 | +1.1% | 317,900 |
| 2024/04/23 | 992 | 1,009 | 989 | 1,008 | +19 | +1.9% | 269,700 |
| 2024/04/22 | 974 | 992 | 970 | 989 | +33 | +3.5% | 321,100 |
| 2024/04/19 | 963 | 963 | 952 | 956 | -9 | -0.9% | 221,300 |
| 2024/04/18 | 961 | 969 | 960 | 965 | +6 | +0.6% | 141,000 |
| 2024/04/17 | 971 | 975 | 954 | 959 | -12 | -1.2% | 154,200 |
| 2024/04/16 | 950 | 975 | 949 | 971 | +17 | +1.8% | 265,500 |
| 2024/04/15 | 937 | 955 | 937 | 954 | -13 | -1.3% | 273,100 |
| 2024/04/12 | 968 | 976 | 959 | 967 | +4 | +0.4% | 258,100 |
| 2024/04/11 | 967 | 969 | 961 | 963 | -4 | -0.4% | 155,000 |
| 2024/04/10 | 959 | 976 | 959 | 967 | +13 | +1.4% | 179,900 |
| 2024/04/09 | 960 | 960 | 952 | 954 | -6 | -0.6% | 125,500 |
| 2024/04/08 | 962 | 965 | 954 | 960 | ±0 | ±0% | 206,400 |
| 2024/04/05 | 939 | 961 | 934 | 960 | +18 | +1.9% | 316,400 |
| 2024/04/04 | 945 | 947 | 938 | 942 | ±0 | ±0% | 243,700 |
| 2024/04/03 | 938 | 945 | 931 | 942 | +1 | +0.1% | 312,600 |
| 2024/04/02 | 965 | 966 | 941 | 941 | -25 | -2.6% | 510,300 |
| 2024/04/01 | 970 | 972 | 957 | 966 | -4 | -0.4% | 409,400 |
| 2024/03/29 | 974 | 980 | 970 | 970 | -4 | -0.4% | 333,900 |
| 2024/03/28 | 983 | 986 | 971 | 974 | -11 | -1.1% | 379,900 |
| 2024/03/27 | 988 | 994 | 981 | 985 | +4 | +0.4% | 339,300 |
| 2024/03/26 | 990 | 993 | 980 | 981 | -9 | -0.9% | 461,900 |
| 2024/03/25 | 1,009 | 1,009 | 990 | 990 | -20 | -2% | 449,200 |
| 2024/03/22 | 1,007 | 1,013 | 1,001 | 1,010 | +5 | +0.5% | 358,800 |
| 2024/03/21 | 1,013 | 1,014 | 1,005 | 1,005 | -1 | -0.1% | 195,100 |
| 2024/03/19 | 1,011 | 1,015 | 1,005 | 1,006 | -4 | -0.4% | 263,600 |
| 2024/03/18 | 991 | 1,013 | 991 | 1,010 | +24 | +2.4% | 390,400 |
| 2024/03/15 | 1,001 | 1,007 | 983 | 986 | -25 | -2.5% | 1,133,600 |
251～
300
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
