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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,661 | 1,666 | 1,637 | 1,639 | -21 | -1.3% | 240,900 |
| 2023/06/20 | 1,653 | 1,660 | 1,637 | 1,660 | -7 | -0.4% | 177,600 |
| 2023/06/19 | 1,658 | 1,678 | 1,656 | 1,667 | +3 | +0.2% | 139,200 |
| 2023/06/16 | 1,653 | 1,667 | 1,648 | 1,664 | +19 | +1.2% | 270,000 |
| 2023/06/15 | 1,660 | 1,661 | 1,644 | 1,645 | -23 | -1.4% | 241,600 |
| 2023/06/14 | 1,673 | 1,674 | 1,658 | 1,668 | -2 | -0.1% | 189,000 |
| 2023/06/13 | 1,686 | 1,686 | 1,668 | 1,670 | -4 | -0.2% | 178,500 |
| 2023/06/12 | 1,670 | 1,688 | 1,668 | 1,674 | +5 | +0.3% | 122,800 |
| 2023/06/09 | 1,683 | 1,689 | 1,668 | 1,669 | +3 | +0.2% | 172,700 |
| 2023/06/08 | 1,676 | 1,679 | 1,654 | 1,666 | -10 | -0.6% | 157,700 |
| 2023/06/07 | 1,709 | 1,712 | 1,670 | 1,676 | -25 | -1.5% | 248,500 |
| 2023/06/06 | 1,665 | 1,708 | 1,659 | 1,701 | +36 | +2.2% | 330,000 |
| 2023/06/05 | 1,679 | 1,679 | 1,660 | 1,665 | +19 | +1.2% | 170,500 |
| 2023/06/02 | 1,650 | 1,656 | 1,646 | 1,646 | -1 | -0.1% | 103,900 |
| 2023/06/01 | 1,625 | 1,647 | 1,625 | 1,647 | +20 | +1.2% | 175,800 |
| 2023/05/31 | 1,616 | 1,634 | 1,610 | 1,627 | -3 | -0.2% | 330,300 |
| 2023/05/30 | 1,630 | 1,643 | 1,619 | 1,630 | +1 | +0.1% | 153,700 |
| 2023/05/29 | 1,663 | 1,663 | 1,627 | 1,629 | +6 | +0.4% | 167,100 |
| 2023/05/26 | 1,657 | 1,658 | 1,621 | 1,623 | -41 | -2.5% | 235,100 |
| 2023/05/25 | 1,696 | 1,696 | 1,657 | 1,664 | -20 | -1.2% | 177,500 |
| 2023/05/24 | 1,655 | 1,698 | 1,647 | 1,684 | +32 | +1.9% | 274,200 |
| 2023/05/23 | 1,632 | 1,674 | 1,627 | 1,652 | +24 | +1.5% | 350,700 |
| 2023/05/22 | 1,623 | 1,628 | 1,609 | 1,628 | +2 | +0.1% | 218,100 |
| 2023/05/19 | 1,635 | 1,644 | 1,620 | 1,626 | -11 | -0.7% | 318,500 |
| 2023/05/18 | 1,661 | 1,670 | 1,637 | 1,637 | -24 | -1.4% | 257,800 |
| 2023/05/17 | 1,630 | 1,664 | 1,623 | 1,661 | +27 | +1.7% | 309,500 |
| 2023/05/16 | 1,640 | 1,642 | 1,625 | 1,634 | +2 | +0.1% | 219,300 |
| 2023/05/15 | 1,638 | 1,657 | 1,620 | 1,632 | -14 | -0.9% | 375,700 |
| 2023/05/12 | 1,619 | 1,660 | 1,609 | 1,646 | -91 | -5.2% | 789,700 |
| 2023/05/11 | 1,731 | 1,739 | 1,727 | 1,737 | +6 | +0.3% | 117,800 |
| 2023/05/10 | 1,765 | 1,765 | 1,728 | 1,731 | -34 | -1.9% | 223,600 |
| 2023/05/09 | 1,748 | 1,767 | 1,740 | 1,765 | +28 | +1.6% | 195,200 |
| 2023/05/08 | 1,729 | 1,748 | 1,725 | 1,737 | +12 | +0.7% | 218,300 |
| 2023/05/02 | 1,728 | 1,728 | 1,712 | 1,725 | +7 | +0.4% | 127,600 |
| 2023/05/01 | 1,716 | 1,728 | 1,706 | 1,718 | +7 | +0.4% | 154,500 |
| 2023/04/28 | 1,710 | 1,715 | 1,695 | 1,711 | +13 | +0.8% | 182,900 |
| 2023/04/27 | 1,702 | 1,702 | 1,688 | 1,698 | -11 | -0.6% | 143,200 |
| 2023/04/26 | 1,698 | 1,713 | 1,679 | 1,709 | -6 | -0.3% | 239,500 |
| 2023/04/25 | 1,723 | 1,727 | 1,711 | 1,715 | ±0 | ±0% | 138,200 |
| 2023/04/24 | 1,731 | 1,733 | 1,713 | 1,715 | -10 | -0.6% | 167,500 |
| 2023/04/21 | 1,746 | 1,753 | 1,724 | 1,725 | -21 | -1.2% | 179,400 |
| 2023/04/20 | 1,740 | 1,758 | 1,735 | 1,746 | -1 | -0.1% | 136,700 |
| 2023/04/19 | 1,775 | 1,775 | 1,738 | 1,747 | -25 | -1.4% | 153,300 |
| 2023/04/18 | 1,755 | 1,772 | 1,749 | 1,772 | +30 | +1.7% | 147,300 |
| 2023/04/17 | 1,760 | 1,760 | 1,734 | 1,742 | -9 | -0.5% | 98,400 |
| 2023/04/14 | 1,745 | 1,763 | 1,736 | 1,751 | +17 | +1% | 213,800 |
| 2023/04/13 | 1,728 | 1,739 | 1,718 | 1,734 | -3 | -0.2% | 97,800 |
| 2023/04/12 | 1,738 | 1,743 | 1,731 | 1,737 | +14 | +0.8% | 109,400 |
| 2023/04/11 | 1,728 | 1,734 | 1,720 | 1,723 | -1 | -0.1% | 99,700 |
| 2023/04/10 | 1,727 | 1,727 | 1,710 | 1,724 | +12 | +0.7% | 101,800 |
501～
550
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
