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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,072 | 1,078 | 1,053 | 1,053 | -21 | -2% | 202,600 |
| 2024/11/20 | 1,078 | 1,083 | 1,066 | 1,074 | -4 | -0.4% | 101,000 |
| 2024/11/19 | 1,088 | 1,094 | 1,078 | 1,078 | -6 | -0.6% | 151,500 |
| 2024/11/18 | 1,074 | 1,086 | 1,062 | 1,084 | +10 | +0.9% | 160,900 |
| 2024/11/15 | 1,110 | 1,113 | 1,073 | 1,074 | -41 | -3.7% | 353,900 |
| 2024/11/14 | 1,140 | 1,140 | 1,106 | 1,115 | -18 | -1.6% | 214,600 |
| 2024/11/13 | 1,118 | 1,141 | 1,115 | 1,133 | +16 | +1.4% | 398,400 |
| 2024/11/12 | 1,109 | 1,135 | 1,101 | 1,117 | +25 | +2.3% | 633,500 |
| 2024/11/11 | 1,005 | 1,092 | 1,001 | 1,092 | +84 | +8.3% | 447,500 |
| 2024/11/08 | 1,008 | 1,017 | 995 | 1,008 | +15 | +1.5% | 299,900 |
| 2024/11/07 | 1,028 | 1,034 | 993 | 993 | -37 | -3.6% | 412,000 |
| 2024/11/06 | 1,040 | 1,049 | 1,028 | 1,030 | -21 | -2% | 140,300 |
| 2024/11/05 | 1,009 | 1,051 | 1,005 | 1,051 | +52 | +5.2% | 267,500 |
| 2024/11/01 | 1,009 | 1,014 | 995 | 999 | -21 | -2.1% | 222,600 |
| 2024/10/31 | 1,007 | 1,026 | 1,002 | 1,020 | ±0 | ±0% | 238,600 |
| 2024/10/30 | 1,005 | 1,033 | 998 | 1,020 | +19 | +1.9% | 1,019,200 |
| 2024/10/29 | 988 | 1,005 | 986 | 1,001 | +13 | +1.3% | 159,900 |
| 2024/10/28 | 980 | 995 | 977 | 988 | +6 | +0.6% | 167,300 |
| 2024/10/25 | 1,005 | 1,005 | 981 | 982 | -32 | -3.2% | 274,500 |
| 2024/10/24 | 1,010 | 1,018 | 1,008 | 1,014 | +1 | +0.1% | 97,600 |
| 2024/10/23 | 1,020 | 1,029 | 1,011 | 1,013 | -7 | -0.7% | 124,900 |
| 2024/10/22 | 1,040 | 1,045 | 1,018 | 1,020 | -30 | -2.9% | 142,400 |
| 2024/10/21 | 1,078 | 1,092 | 1,050 | 1,050 | -15 | -1.4% | 225,700 |
| 2024/10/18 | 1,074 | 1,076 | 1,062 | 1,065 | -4 | -0.4% | 59,200 |
| 2024/10/17 | 1,069 | 1,075 | 1,053 | 1,069 | +14 | +1.3% | 111,400 |
| 2024/10/16 | 1,050 | 1,072 | 1,049 | 1,055 | -16 | -1.5% | 99,700 |
| 2024/10/15 | 1,055 | 1,072 | 1,052 | 1,071 | +16 | +1.5% | 129,800 |
| 2024/10/11 | 1,055 | 1,063 | 1,050 | 1,055 | -6 | -0.6% | 126,000 |
| 2024/10/10 | 1,074 | 1,075 | 1,061 | 1,061 | -4 | -0.4% | 102,600 |
| 2024/10/09 | 1,076 | 1,079 | 1,052 | 1,065 | -3 | -0.3% | 124,000 |
| 2024/10/08 | 1,056 | 1,086 | 1,054 | 1,068 | +6 | +0.6% | 217,700 |
| 2024/10/07 | 1,060 | 1,064 | 1,052 | 1,062 | +18 | +1.7% | 133,300 |
| 2024/10/04 | 1,044 | 1,059 | 1,044 | 1,044 | -6 | -0.6% | 115,400 |
| 2024/10/03 | 1,058 | 1,068 | 1,050 | 1,050 | +5 | +0.5% | 117,200 |
| 2024/10/02 | 1,047 | 1,053 | 1,040 | 1,045 | -7 | -0.7% | 134,600 |
| 2024/10/01 | 1,019 | 1,054 | 1,019 | 1,052 | +46 | +4.6% | 159,800 |
| 2024/09/30 | 1,023 | 1,027 | 1,002 | 1,006 | -36 | -3.5% | 214,800 |
| 2024/09/27 | 1,047 | 1,049 | 1,033 | 1,042 | -8 | -0.8% | 133,200 |
| 2024/09/26 | 1,026 | 1,050 | 1,022 | 1,050 | +33 | +3.2% | 258,500 |
| 2024/09/25 | 1,026 | 1,026 | 1,008 | 1,017 | -5 | -0.5% | 109,800 |
| 2024/09/24 | 1,024 | 1,030 | 1,019 | 1,022 | -1 | -0.1% | 107,200 |
| 2024/09/20 | 1,027 | 1,033 | 1,014 | 1,023 | +4 | +0.4% | 302,100 |
| 2024/09/19 | 1,019 | 1,027 | 1,015 | 1,019 | +14 | +1.4% | 153,400 |
| 2024/09/18 | 1,027 | 1,027 | 1,000 | 1,005 | -14 | -1.4% | 128,100 |
| 2024/09/17 | 1,024 | 1,027 | 1,004 | 1,019 | +1 | +0.1% | 130,400 |
| 2024/09/13 | 1,023 | 1,029 | 1,011 | 1,018 | -7 | -0.7% | 142,700 |
| 2024/09/12 | 1,008 | 1,036 | 1,004 | 1,025 | +45 | +4.6% | 224,400 |
| 2024/09/11 | 989 | 998 | 974 | 980 | -8 | -0.8% | 165,600 |
| 2024/09/10 | 992 | 1,005 | 988 | 988 | -3 | -0.3% | 100,800 |
| 2024/09/09 | 981 | 994 | 977 | 991 | -12 | -1.2% | 127,800 |
1～
50
件表示中 / 4888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 | 105,300円 | +12.4% | +52.7% | 1.61% | 37.29倍 | 1.09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 |
| 信越ポリ | 163,600円 | +1.6% | +12.7% | 3.06% | 14.99倍 | 1.09倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 241,200円 | +10.2% | +16.7% | 3.52% | 9.20倍 | 1.47倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 扶桑化学 | 347,000円 | +15.3% | +15.3% | 2.02% | 13.37倍 | 1.24倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
