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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 998 | 1,012 | 993 | 1,011 | +12 | +1.2% | 255,100 |
| 2024/03/13 | 1,002 | 1,012 | 996 | 999 | -8 | -0.8% | 210,200 |
| 2024/03/12 | 996 | 1,007 | 985 | 1,007 | +7 | +0.7% | 215,300 |
| 2024/03/11 | 1,007 | 1,015 | 994 | 1,000 | -6 | -0.6% | 363,300 |
| 2024/03/08 | 998 | 1,013 | 992 | 1,006 | -5 | -0.5% | 306,800 |
| 2024/03/07 | 1,006 | 1,015 | 995 | 1,011 | +2 | +0.2% | 450,700 |
| 2024/03/06 | 992 | 1,012 | 990 | 1,009 | +20 | +2% | 435,800 |
| 2024/03/05 | 984 | 989 | 961 | 989 | +1 | +0.1% | 659,700 |
| 2024/03/04 | 985 | 1,000 | 974 | 988 | -11 | -1.1% | 729,000 |
| 2024/03/01 | 1,021 | 1,023 | 997 | 999 | -17 | -1.7% | 666,100 |
| 2024/02/29 | 1,038 | 1,039 | 1,011 | 1,016 | -28 | -2.7% | 472,900 |
| 2024/02/28 | 1,027 | 1,046 | 1,025 | 1,044 | +13 | +1.3% | 287,900 |
| 2024/02/27 | 1,035 | 1,035 | 1,020 | 1,031 | -4 | -0.4% | 440,200 |
| 2024/02/26 | 1,040 | 1,051 | 1,026 | 1,035 | +2 | +0.2% | 373,500 |
| 2024/02/22 | 1,059 | 1,061 | 1,026 | 1,033 | -18 | -1.7% | 475,200 |
| 2024/02/21 | 1,081 | 1,083 | 1,049 | 1,051 | -35 | -3.2% | 297,900 |
| 2024/02/20 | 1,070 | 1,095 | 1,069 | 1,086 | +17 | +1.6% | 444,800 |
| 2024/02/19 | 1,053 | 1,069 | 1,036 | 1,069 | +16 | +1.5% | 424,100 |
| 2024/02/16 | 1,028 | 1,062 | 1,026 | 1,053 | +29 | +2.8% | 770,100 |
| 2024/02/15 | 1,120 | 1,125 | 1,011 | 1,024 | -168 | -14.1% | 1,460,200 |
| 2024/02/14 | 1,196 | 1,200 | 1,177 | 1,192 | -5 | -0.4% | 319,800 |
| 2024/02/13 | 1,190 | 1,202 | 1,185 | 1,197 | +7 | +0.6% | 265,100 |
| 2024/02/09 | 1,193 | 1,203 | 1,188 | 1,190 | -14 | -1.2% | 198,300 |
| 2024/02/08 | 1,216 | 1,218 | 1,188 | 1,204 | -24 | -2% | 398,400 |
| 2024/02/07 | 1,215 | 1,235 | 1,211 | 1,228 | +12 | +1% | 231,400 |
| 2024/02/06 | 1,240 | 1,240 | 1,216 | 1,216 | -25 | -2% | 212,400 |
| 2024/02/05 | 1,242 | 1,245 | 1,233 | 1,241 | -4 | -0.3% | 171,000 |
| 2024/02/02 | 1,242 | 1,255 | 1,241 | 1,245 | +4 | +0.3% | 98,400 |
| 2024/02/01 | 1,248 | 1,251 | 1,232 | 1,241 | -18 | -1.4% | 167,300 |
| 2024/01/31 | 1,274 | 1,274 | 1,244 | 1,259 | -17 | -1.3% | 190,600 |
| 2024/01/30 | 1,275 | 1,290 | 1,260 | 1,276 | +6 | +0.5% | 271,000 |
| 2024/01/29 | 1,256 | 1,276 | 1,247 | 1,270 | +16 | +1.3% | 290,600 |
| 2024/01/26 | 1,244 | 1,260 | 1,228 | 1,254 | +12 | +1% | 204,200 |
| 2024/01/25 | 1,240 | 1,252 | 1,224 | 1,242 | +1 | +0.1% | 152,900 |
| 2024/01/24 | 1,235 | 1,246 | 1,227 | 1,241 | +9 | +0.7% | 159,000 |
| 2024/01/23 | 1,220 | 1,240 | 1,219 | 1,232 | +14 | +1.1% | 178,900 |
| 2024/01/22 | 1,222 | 1,229 | 1,213 | 1,218 | +2 | +0.2% | 242,500 |
| 2024/01/19 | 1,213 | 1,222 | 1,210 | 1,216 | +3 | +0.2% | 127,400 |
| 2024/01/18 | 1,218 | 1,220 | 1,211 | 1,213 | -6 | -0.5% | 145,100 |
| 2024/01/17 | 1,243 | 1,248 | 1,219 | 1,219 | -24 | -1.9% | 173,700 |
| 2024/01/16 | 1,250 | 1,259 | 1,243 | 1,243 | -4 | -0.3% | 102,300 |
| 2024/01/15 | 1,249 | 1,250 | 1,239 | 1,247 | -2 | -0.2% | 110,500 |
| 2024/01/12 | 1,263 | 1,263 | 1,245 | 1,249 | -4 | -0.3% | 186,100 |
| 2024/01/11 | 1,265 | 1,272 | 1,252 | 1,253 | -8 | -0.6% | 196,000 |
| 2024/01/10 | 1,252 | 1,261 | 1,247 | 1,261 | +7 | +0.6% | 173,200 |
| 2024/01/09 | 1,244 | 1,264 | 1,240 | 1,254 | +18 | +1.5% | 186,700 |
| 2024/01/05 | 1,270 | 1,274 | 1,235 | 1,236 | -23 | -1.8% | 211,600 |
| 2024/01/04 | 1,252 | 1,268 | 1,240 | 1,259 | +7 | +0.6% | 213,400 |
| 2023/12/29 | 1,238 | 1,261 | 1,233 | 1,252 | +12 | +1% | 244,800 |
| 2023/12/28 | 1,222 | 1,242 | 1,211 | 1,240 | +24 | +2% | 218,800 |
301～
350
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
