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 |
|---|---|---|---|---|---|---|---|
| 2013/04/30 | 1,980 | 2,310 | 1,950 | 2,310 | +400 | +20.9% | 15,289,100 |
| 2013/04/26 | 1,975 | 2,049 | 1,902 | 1,910 | -165 | -8% | 5,050,200 |
| 2013/04/25 | 2,050 | 2,248 | 1,909 | 2,075 | +170 | +8.9% | 17,827,800 |
| 2013/04/24 | 1,531 | 1,908 | 1,511 | 1,905 | +397 | +26.3% | 15,617,000 |
| 2013/04/23 | 1,526 | 1,528 | 1,489 | 1,508 | -23 | -1.5% | 1,424,900 |
| 2013/04/22 | 1,527 | 1,564 | 1,515 | 1,531 | +48 | +3.2% | 3,057,600 |
| 2013/04/19 | 1,465 | 1,505 | 1,445 | 1,483 | +40 | +2.8% | 1,231,800 |
| 2013/04/18 | 1,489 | 1,495 | 1,438 | 1,443 | -46 | -3.1% | 1,330,600 |
| 2013/04/17 | 1,447 | 1,537 | 1,440 | 1,489 | +56 | +3.9% | 3,488,500 |
| 2013/04/16 | 1,364 | 1,447 | 1,353 | 1,433 | +62 | +4.5% | 1,543,300 |
| 2013/04/15 | 1,388 | 1,402 | 1,370 | 1,371 | -17 | -1.2% | 511,500 |
| 2013/04/12 | 1,400 | 1,405 | 1,381 | 1,388 | -22 | -1.6% | 473,800 |
| 2013/04/11 | 1,450 | 1,451 | 1,398 | 1,410 | -30 | -2.1% | 766,800 |
| 2013/04/10 | 1,396 | 1,450 | 1,392 | 1,440 | +53 | +3.8% | 1,240,000 |
| 2013/04/09 | 1,355 | 1,415 | 1,340 | 1,387 | +28 | +2.1% | 1,105,700 |
| 2013/04/08 | 1,341 | 1,362 | 1,335 | 1,359 | +11 | +0.8% | 602,100 |
| 2013/04/05 | 1,365 | 1,370 | 1,343 | 1,348 | -4 | -0.3% | 645,400 |
| 2013/04/04 | 1,340 | 1,389 | 1,305 | 1,352 | -7 | -0.5% | 543,100 |
| 2013/04/03 | 1,400 | 1,415 | 1,351 | 1,359 | -6 | -0.4% | 765,300 |
| 2013/04/02 | 1,300 | 1,377 | 1,253 | 1,365 | +35 | +2.6% | 1,066,100 |
| 2013/04/01 | 1,490 | 1,492 | 1,280 | 1,330 | -114 | -7.9% | 1,467,100 |
| 2013/03/29 | 1,382 | 1,455 | 1,382 | 1,444 | +63 | +4.6% | 1,204,700 |
| 2013/03/28 | 1,402 | 1,410 | 1,379 | 1,381 | -27 | -1.9% | 594,100 |
| 2013/03/27 | 1,417 | 1,422 | 1,406 | 1,408 | +6 | +0.4% | 477,400 |
| 2013/03/26 | 1,400 | 1,422 | 1,400 | 1,402 | -14 | -1% | 555,900 |
| 2013/03/25 | 1,420 | 1,435 | 1,400 | 1,416 | -5 | -0.4% | 614,200 |
| 2013/03/22 | 1,450 | 1,465 | 1,421 | 1,421 | -14 | -1% | 818,900 |
| 2013/03/21 | 1,465 | 1,467 | 1,433 | 1,435 | -25 | -1.7% | 790,800 |
| 2013/03/19 | 1,450 | 1,464 | 1,440 | 1,460 | +10 | +0.7% | 673,300 |
| 2013/03/18 | 1,470 | 1,486 | 1,443 | 1,450 | -6 | -0.4% | 760,100 |
| 2013/03/15 | 1,500 | 1,506 | 1,455 | 1,456 | -38 | -2.5% | 990,600 |
| 2013/03/14 | 1,449 | 1,497 | 1,440 | 1,494 | +57 | +4% | 1,433,100 |
| 2013/03/13 | 1,420 | 1,458 | 1,415 | 1,437 | +10 | +0.7% | 782,800 |
| 2013/03/12 | 1,419 | 1,469 | 1,372 | 1,427 | -3 | -0.2% | 1,620,400 |
| 2013/03/11 | 1,470 | 1,472 | 1,402 | 1,430 | -64 | -4.3% | 1,724,100 |
| 2013/03/08 | 1,515 | 1,525 | 1,491 | 1,494 | -19 | -1.3% | 1,647,300 |
| 2013/03/07 | 1,510 | 1,565 | 1,506 | 1,513 | +2 | +0.1% | 2,116,000 |
| 2013/03/06 | 1,505 | 1,531 | 1,480 | 1,511 | -11 | -0.7% | 2,098,800 |
| 2013/03/05 | 1,546 | 1,555 | 1,501 | 1,522 | -15 | -1% | 2,043,400 |
| 2013/03/04 | 1,574 | 1,579 | 1,509 | 1,537 | +22 | +1.5% | 3,138,600 |
| 2013/03/01 | 1,487 | 1,550 | 1,482 | 1,515 | +77 | +5.4% | 6,327,700 |
| 2013/02/28 | 1,451 | 1,465 | 1,414 | 1,438 | -2 | -0.1% | 2,270,400 |
| 2013/02/27 | 1,409 | 1,488 | 1,400 | 1,440 | +71 | +5.2% | 6,105,300 |
| 2013/02/26 | 1,385 | 1,429 | 1,340 | 1,369 | -50 | -3.5% | 3,638,800 |
| 2013/02/25 | 1,343 | 1,434 | 1,330 | 1,419 | +102 | +7.7% | 6,000,800 |
| 2013/02/22 | 1,295 | 1,325 | 1,272 | 1,317 | +52 | +4.1% | 3,635,800 |
| 2013/02/21 | 1,216 | 1,272 | 1,211 | 1,265 | +45 | +3.7% | 1,647,600 |
| 2013/02/20 | 1,220 | 1,228 | 1,206 | 1,220 | +9 | +0.7% | 648,600 |
| 2013/02/19 | 1,205 | 1,236 | 1,200 | 1,211 | -1 | -0.1% | 619,300 |
| 2013/02/18 | 1,202 | 1,241 | 1,189 | 1,212 | -16 | -1.3% | 858,700 |
3001～
3050
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 | 91,800円 | +16.6% | -3.5% | 1.85% | 85.00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 | 84,000円 | -1.1% | -20.8% | 4.05% | 9.28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 | 504,000円 | +3.4% | -3.6% | 2.38% | 25.61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 | 274,800円 | +6.4% | +15.3% | 3.82% | 9.70倍 | 1.43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 | 305,500円 | +37.5% | +4.8% | 1.15% | 19.85倍 | 3.14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
