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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 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 |
| 2023/10/16 | 1,320 | 1,323 | 1,293 | 1,301 | -24 | -1.8% | 252,400 |
| 2023/10/13 | 1,334 | 1,339 | 1,321 | 1,325 | -22 | -1.6% | 158,700 |
| 2023/10/12 | 1,344 | 1,352 | 1,334 | 1,347 | +10 | +0.7% | 159,300 |
| 2023/10/11 | 1,353 | 1,355 | 1,332 | 1,337 | -26 | -1.9% | 164,800 |
| 2023/10/10 | 1,340 | 1,368 | 1,335 | 1,363 | +26 | +1.9% | 287,300 |
| 2023/10/06 | 1,323 | 1,340 | 1,320 | 1,337 | +21 | +1.6% | 212,500 |
| 2023/10/05 | 1,310 | 1,319 | 1,291 | 1,316 | +15 | +1.2% | 232,500 |
| 2023/10/04 | 1,315 | 1,317 | 1,295 | 1,301 | -26 | -2% | 346,100 |
| 2023/10/03 | 1,350 | 1,352 | 1,324 | 1,327 | -23 | -1.7% | 333,600 |
| 2023/10/02 | 1,387 | 1,391 | 1,350 | 1,350 | -33 | -2.4% | 269,300 |
| 2023/09/29 | 1,385 | 1,385 | 1,371 | 1,383 | +3 | +0.2% | 230,600 |
401～
450
件表示中 / 5057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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95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 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 |
| アース製薬 | 493,500円 | +3.4% | -3.6% | 2.43% | 25.07倍 | 1.57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 |
| クミアイ化 | 81,700円 | -1.1% | -20.8% | 4.16% | 9.03倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
