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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,155 | 1,217 | 1,155 | 1,216 | +59 | +5.1% | 684,500 |
| 2023/12/26 | 1,167 | 1,174 | 1,155 | 1,157 | -11 | -0.9% | 299,100 |
| 2023/12/25 | 1,193 | 1,199 | 1,168 | 1,168 | -26 | -2.2% | 294,600 |
| 2023/12/22 | 1,192 | 1,204 | 1,190 | 1,194 | +1 | +0.1% | 215,200 |
| 2023/12/21 | 1,196 | 1,205 | 1,189 | 1,193 | -14 | -1.2% | 214,700 |
| 2023/12/20 | 1,223 | 1,224 | 1,201 | 1,207 | -2 | -0.2% | 220,100 |
| 2023/12/19 | 1,200 | 1,215 | 1,194 | 1,209 | +11 | +0.9% | 296,500 |
| 2023/12/18 | 1,190 | 1,203 | 1,179 | 1,198 | -1 | -0.1% | 209,300 |
| 2023/12/15 | 1,217 | 1,228 | 1,192 | 1,199 | +2 | +0.2% | 288,300 |
| 2023/12/14 | 1,192 | 1,223 | 1,189 | 1,197 | +17 | +1.4% | 415,800 |
| 2023/12/13 | 1,128 | 1,191 | 1,128 | 1,180 | +60 | +5.4% | 630,500 |
| 2023/12/12 | 1,126 | 1,135 | 1,114 | 1,120 | -6 | -0.5% | 248,000 |
| 2023/12/11 | 1,122 | 1,142 | 1,122 | 1,126 | +2 | +0.2% | 255,300 |
| 2023/12/08 | 1,150 | 1,151 | 1,118 | 1,124 | -32 | -2.8% | 438,800 |
| 2023/12/07 | 1,180 | 1,180 | 1,156 | 1,156 | -31 | -2.6% | 345,600 |
| 2023/12/06 | 1,178 | 1,189 | 1,172 | 1,187 | +10 | +0.8% | 250,900 |
| 2023/12/05 | 1,202 | 1,206 | 1,177 | 1,177 | -22 | -1.8% | 276,300 |
| 2023/12/04 | 1,210 | 1,210 | 1,191 | 1,199 | -3 | -0.2% | 313,000 |
| 2023/12/01 | 1,224 | 1,227 | 1,202 | 1,202 | -20 | -1.6% | 226,800 |
| 2023/11/30 | 1,210 | 1,225 | 1,203 | 1,222 | +20 | +1.7% | 389,700 |
| 2023/11/29 | 1,211 | 1,220 | 1,202 | 1,202 | -12 | -1% | 156,300 |
| 2023/11/28 | 1,222 | 1,222 | 1,202 | 1,214 | +1 | +0.1% | 177,000 |
| 2023/11/27 | 1,240 | 1,246 | 1,212 | 1,213 | -24 | -1.9% | 249,800 |
| 2023/11/24 | 1,227 | 1,242 | 1,227 | 1,237 | +16 | +1.3% | 270,800 |
| 2023/11/22 | 1,218 | 1,229 | 1,214 | 1,221 | ±0 | ±0% | 180,000 |
| 2023/11/21 | 1,202 | 1,222 | 1,195 | 1,221 | +20 | +1.7% | 348,500 |
| 2023/11/20 | 1,195 | 1,209 | 1,194 | 1,201 | -1 | -0.1% | 201,200 |
| 2023/11/17 | 1,181 | 1,202 | 1,169 | 1,202 | +19 | +1.6% | 250,700 |
| 2023/11/16 | 1,186 | 1,188 | 1,173 | 1,183 | -9 | -0.8% | 242,100 |
| 2023/11/15 | 1,198 | 1,208 | 1,186 | 1,192 | +7 | +0.6% | 258,200 |
| 2023/11/14 | 1,165 | 1,188 | 1,155 | 1,185 | +21 | +1.8% | 384,300 |
| 2023/11/13 | 1,220 | 1,223 | 1,155 | 1,164 | -49 | -4% | 731,300 |
| 2023/11/10 | 1,270 | 1,271 | 1,208 | 1,213 | -114 | -8.6% | 999,300 |
| 2023/11/09 | 1,327 | 1,336 | 1,322 | 1,327 | ±0 | ±0% | 229,900 |
| 2023/11/08 | 1,321 | 1,338 | 1,315 | 1,327 | +6 | +0.5% | 473,800 |
| 2023/11/07 | 1,330 | 1,332 | 1,321 | 1,321 | -11 | -0.8% | 201,600 |
| 2023/11/06 | 1,350 | 1,350 | 1,330 | 1,332 | -9 | -0.7% | 292,100 |
| 2023/11/02 | 1,328 | 1,343 | 1,323 | 1,341 | +15 | +1.1% | 220,400 |
| 2023/11/01 | 1,330 | 1,344 | 1,324 | 1,326 | +1 | +0.1% | 223,400 |
| 2023/10/31 | 1,295 | 1,325 | 1,294 | 1,325 | +23 | +1.8% | 275,100 |
| 2023/10/30 | 1,310 | 1,314 | 1,292 | 1,302 | -9 | -0.7% | 227,900 |
| 2023/10/27 | 1,306 | 1,313 | 1,295 | 1,311 | +10 | +0.8% | 155,800 |
| 2023/10/26 | 1,311 | 1,318 | 1,300 | 1,301 | -13 | -1% | 113,100 |
| 2023/10/25 | 1,336 | 1,336 | 1,311 | 1,314 | -9 | -0.7% | 135,500 |
| 2023/10/24 | 1,275 | 1,327 | 1,271 | 1,323 | +44 | +3.4% | 276,800 |
| 2023/10/23 | 1,286 | 1,298 | 1,275 | 1,279 | -8 | -0.6% | 142,900 |
| 2023/10/20 | 1,278 | 1,292 | 1,275 | 1,287 | +3 | +0.2% | 158,100 |
| 2023/10/19 | 1,282 | 1,295 | 1,281 | 1,284 | -14 | -1.1% | 130,800 |
| 2023/10/18 | 1,308 | 1,308 | 1,282 | 1,298 | -2 | -0.2% | 220,400 |
| 2023/10/17 | 1,303 | 1,314 | 1,295 | 1,300 | -1 | -0.1% | 166,100 |
351～
400
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
