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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,425 | 1,425 | 1,404 | 1,409 | -19 | -1.3% | 351,300 |
| 2023/08/31 | 1,437 | 1,448 | 1,428 | 1,428 | -12 | -0.8% | 248,700 |
| 2023/08/30 | 1,440 | 1,450 | 1,435 | 1,440 | +2 | +0.1% | 238,900 |
| 2023/08/29 | 1,431 | 1,440 | 1,425 | 1,438 | +7 | +0.5% | 160,600 |
| 2023/08/28 | 1,431 | 1,442 | 1,428 | 1,431 | +9 | +0.6% | 154,100 |
| 2023/08/25 | 1,426 | 1,436 | 1,417 | 1,422 | -6 | -0.4% | 226,900 |
| 2023/08/24 | 1,403 | 1,429 | 1,400 | 1,428 | +14 | +1% | 293,200 |
| 2023/08/23 | 1,383 | 1,414 | 1,378 | 1,414 | +23 | +1.7% | 244,400 |
| 2023/08/22 | 1,400 | 1,402 | 1,385 | 1,391 | -8 | -0.6% | 165,000 |
| 2023/08/21 | 1,395 | 1,413 | 1,395 | 1,399 | -5 | -0.4% | 206,200 |
| 2023/08/18 | 1,373 | 1,405 | 1,364 | 1,404 | +21 | +1.5% | 286,100 |
| 2023/08/17 | 1,403 | 1,405 | 1,367 | 1,383 | -18 | -1.3% | 545,200 |
| 2023/08/16 | 1,401 | 1,419 | 1,400 | 1,401 | -10 | -0.7% | 419,900 |
| 2023/08/15 | 1,425 | 1,429 | 1,402 | 1,411 | -11 | -0.8% | 526,800 |
| 2023/08/14 | 1,456 | 1,457 | 1,411 | 1,422 | -39 | -2.7% | 716,700 |
| 2023/08/10 | 1,487 | 1,487 | 1,445 | 1,461 | -30 | -2% | 917,500 |
| 2023/08/09 | 1,536 | 1,565 | 1,481 | 1,491 | -193 | -11.5% | 1,735,900 |
| 2023/08/08 | 1,720 | 1,720 | 1,684 | 1,684 | -40 | -2.3% | 187,200 |
| 2023/08/07 | 1,701 | 1,736 | 1,701 | 1,724 | +7 | +0.4% | 127,100 |
| 2023/08/04 | 1,701 | 1,720 | 1,701 | 1,717 | ±0 | ±0% | 94,400 |
| 2023/08/03 | 1,727 | 1,728 | 1,701 | 1,717 | -21 | -1.2% | 147,300 |
| 2023/08/02 | 1,740 | 1,748 | 1,734 | 1,738 | -17 | -1% | 94,200 |
| 2023/08/01 | 1,740 | 1,758 | 1,738 | 1,755 | +9 | +0.5% | 104,300 |
| 2023/07/31 | 1,770 | 1,772 | 1,740 | 1,746 | -4 | -0.2% | 105,100 |
| 2023/07/28 | 1,748 | 1,758 | 1,732 | 1,750 | -17 | -1% | 142,800 |
| 2023/07/27 | 1,755 | 1,768 | 1,747 | 1,767 | +5 | +0.3% | 102,800 |
| 2023/07/26 | 1,765 | 1,772 | 1,744 | 1,762 | -10 | -0.6% | 117,800 |
| 2023/07/25 | 1,763 | 1,790 | 1,754 | 1,772 | +27 | +1.5% | 247,600 |
| 2023/07/24 | 1,749 | 1,759 | 1,739 | 1,745 | +11 | +0.6% | 134,200 |
| 2023/07/21 | 1,730 | 1,739 | 1,720 | 1,734 | +5 | +0.3% | 110,300 |
| 2023/07/20 | 1,746 | 1,752 | 1,729 | 1,729 | -15 | -0.9% | 135,300 |
| 2023/07/19 | 1,742 | 1,755 | 1,728 | 1,744 | +14 | +0.8% | 243,400 |
| 2023/07/18 | 1,700 | 1,733 | 1,697 | 1,730 | +44 | +2.6% | 308,700 |
| 2023/07/14 | 1,674 | 1,698 | 1,667 | 1,686 | +39 | +2.4% | 385,800 |
| 2023/07/13 | 1,634 | 1,653 | 1,627 | 1,647 | +23 | +1.4% | 194,600 |
| 2023/07/12 | 1,612 | 1,634 | 1,612 | 1,624 | +10 | +0.6% | 147,500 |
| 2023/07/11 | 1,630 | 1,633 | 1,612 | 1,614 | -8 | -0.5% | 129,100 |
| 2023/07/10 | 1,615 | 1,630 | 1,602 | 1,622 | +4 | +0.2% | 172,800 |
| 2023/07/07 | 1,615 | 1,630 | 1,609 | 1,618 | -3 | -0.2% | 168,300 |
| 2023/07/06 | 1,621 | 1,628 | 1,615 | 1,621 | -7 | -0.4% | 150,600 |
| 2023/07/05 | 1,623 | 1,632 | 1,620 | 1,628 | -6 | -0.4% | 104,000 |
| 2023/07/04 | 1,660 | 1,660 | 1,628 | 1,634 | -26 | -1.6% | 151,700 |
| 2023/07/03 | 1,654 | 1,675 | 1,653 | 1,660 | +12 | +0.7% | 197,300 |
| 2023/06/30 | 1,643 | 1,652 | 1,631 | 1,648 | +4 | +0.2% | 173,200 |
| 2023/06/29 | 1,647 | 1,654 | 1,634 | 1,644 | +4 | +0.2% | 160,300 |
| 2023/06/28 | 1,615 | 1,640 | 1,612 | 1,640 | +21 | +1.3% | 215,100 |
| 2023/06/27 | 1,621 | 1,623 | 1,606 | 1,619 | -12 | -0.7% | 244,500 |
| 2023/06/26 | 1,631 | 1,641 | 1,615 | 1,631 | ±0 | ±0% | 137,900 |
| 2023/06/23 | 1,648 | 1,650 | 1,624 | 1,631 | -4 | -0.2% | 219,100 |
| 2023/06/22 | 1,637 | 1,647 | 1,629 | 1,635 | -4 | -0.2% | 164,800 |
451～
500
件表示中 / 5039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 | 79,400円 | +16.6% | -3.5% | 2.14% | 73.52倍 | 0.83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 |
| トリケミカル | 324,500円 | +37.5% | +4.8% | 1.08% | 21.09倍 | 3.34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 |
| ＫＨネオケム | 258,200円 | +6.4% | +15.3% | 4.07% | 9.17倍 | 1.33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 |
| 三洋化 | 377,000円 | -8.6% | +13.8% | 4.51% | 10.43倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| 四国化ＨＤ | 196,700円 | +0.7% | -9.1% | 2.54% | 13.08倍 | 1.02倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
市場注目の銘柄
チャート関連のコラム
