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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,016 | 2,024 | 2,001 | 2,003 | -13 | -0.6% | 181,500 |
| 2022/08/25 | 1,993 | 2,026 | 1,991 | 2,016 | +51 | +2.6% | 279,100 |
| 2022/08/24 | 1,985 | 1,988 | 1,961 | 1,965 | -27 | -1.4% | 224,800 |
| 2022/08/23 | 2,015 | 2,017 | 1,987 | 1,992 | -35 | -1.7% | 230,200 |
| 2022/08/22 | 2,004 | 2,030 | 1,996 | 2,027 | +2 | +0.1% | 135,000 |
| 2022/08/19 | 2,027 | 2,039 | 2,022 | 2,025 | -4 | -0.2% | 137,800 |
| 2022/08/18 | 2,040 | 2,046 | 2,021 | 2,029 | -13 | -0.6% | 118,000 |
| 2022/08/17 | 2,057 | 2,074 | 2,037 | 2,042 | -15 | -0.7% | 219,000 |
| 2022/08/16 | 2,034 | 2,059 | 2,034 | 2,057 | +21 | +1% | 127,000 |
| 2022/08/15 | 2,041 | 2,058 | 2,032 | 2,036 | -3 | -0.1% | 143,400 |
| 2022/08/12 | 2,036 | 2,072 | 2,031 | 2,039 | +23 | +1.1% | 214,500 |
| 2022/08/10 | 2,055 | 2,060 | 2,007 | 2,016 | -60 | -2.9% | 207,400 |
| 2022/08/09 | 2,077 | 2,105 | 2,071 | 2,076 | -8 | -0.4% | 160,100 |
| 2022/08/08 | 2,091 | 2,115 | 2,070 | 2,084 | -7 | -0.3% | 240,900 |
| 2022/08/05 | 2,026 | 2,110 | 2,020 | 2,091 | -35 | -1.6% | 457,700 |
| 2022/08/04 | 2,107 | 2,130 | 2,092 | 2,126 | +41 | +2% | 310,000 |
| 2022/08/03 | 2,101 | 2,116 | 2,077 | 2,085 | -25 | -1.2% | 354,500 |
| 2022/08/02 | 2,165 | 2,170 | 2,103 | 2,110 | -65 | -3% | 312,700 |
| 2022/08/01 | 2,143 | 2,193 | 2,126 | 2,175 | +29 | +1.4% | 288,700 |
| 2022/07/29 | 2,157 | 2,173 | 2,142 | 2,146 | -24 | -1.1% | 331,300 |
| 2022/07/28 | 2,193 | 2,208 | 2,157 | 2,170 | -11 | -0.5% | 320,200 |
| 2022/07/27 | 2,151 | 2,190 | 2,151 | 2,181 | +21 | +1% | 184,200 |
| 2022/07/26 | 2,153 | 2,175 | 2,146 | 2,160 | -27 | -1.2% | 278,900 |
| 2022/07/25 | 2,235 | 2,259 | 2,180 | 2,187 | +34 | +1.6% | 577,700 |
| 2022/07/22 | 2,105 | 2,165 | 2,098 | 2,153 | +52 | +2.5% | 347,300 |
| 2022/07/21 | 2,070 | 2,102 | 2,070 | 2,101 | +21 | +1% | 221,900 |
| 2022/07/20 | 2,069 | 2,080 | 2,052 | 2,080 | +26 | +1.3% | 216,700 |
| 2022/07/19 | 2,063 | 2,073 | 2,017 | 2,054 | -11 | -0.5% | 254,000 |
| 2022/07/15 | 2,045 | 2,070 | 2,035 | 2,065 | +31 | +1.5% | 235,900 |
| 2022/07/14 | 1,981 | 2,047 | 1,972 | 2,034 | +56 | +2.8% | 280,400 |
| 2022/07/13 | 1,990 | 1,999 | 1,962 | 1,978 | -12 | -0.6% | 191,900 |
| 2022/07/12 | 2,004 | 2,004 | 1,972 | 1,990 | +5 | +0.3% | 218,600 |
| 2022/07/11 | 2,012 | 2,015 | 1,978 | 1,985 | +1 | +0.1% | 174,300 |
| 2022/07/08 | 2,000 | 2,008 | 1,957 | 1,984 | +3 | +0.2% | 245,900 |
| 2022/07/07 | 1,971 | 1,991 | 1,963 | 1,981 | +36 | +1.9% | 224,500 |
| 2022/07/06 | 1,935 | 1,958 | 1,910 | 1,945 | +29 | +1.5% | 178,800 |
| 2022/07/05 | 1,909 | 1,925 | 1,903 | 1,916 | +16 | +0.8% | 211,600 |
| 2022/07/04 | 1,907 | 1,928 | 1,894 | 1,900 | +1 | +0.1% | 165,700 |
| 2022/07/01 | 1,920 | 1,937 | 1,880 | 1,899 | -25 | -1.3% | 196,900 |
| 2022/06/30 | 1,961 | 1,962 | 1,923 | 1,924 | -20 | -1% | 206,400 |
| 2022/06/29 | 1,931 | 1,951 | 1,919 | 1,944 | -9 | -0.5% | 223,000 |
| 2022/06/28 | 1,930 | 1,955 | 1,917 | 1,953 | +5 | +0.3% | 182,100 |
| 2022/06/27 | 1,930 | 1,948 | 1,910 | 1,948 | +22 | +1.1% | 208,100 |
| 2022/06/24 | 1,900 | 1,935 | 1,899 | 1,926 | +52 | +2.8% | 214,400 |
| 2022/06/23 | 1,858 | 1,893 | 1,848 | 1,874 | +25 | +1.4% | 167,400 |
| 2022/06/22 | 1,847 | 1,860 | 1,823 | 1,849 | +18 | +1% | 197,400 |
| 2022/06/21 | 1,839 | 1,845 | 1,830 | 1,831 | +17 | +0.9% | 187,600 |
| 2022/06/20 | 1,818 | 1,839 | 1,788 | 1,814 | +34 | +1.9% | 226,200 |
| 2022/06/17 | 1,817 | 1,818 | 1,778 | 1,780 | -67 | -3.6% | 568,600 |
| 2022/06/16 | 1,867 | 1,869 | 1,840 | 1,847 | ±0 | ±0% | 163,900 |
551～
600
件表示中 / 4889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 | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13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 |
| 中国塗 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.43倍 | 1.51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 |
| 信越ポリ | 164,500円 | +1.6% | +12.7% | 3.04% | 15.07倍 | 1.10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 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23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
