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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,727 | 1,727 | 1,710 | 1,724 | +12 | +0.7% | 101,800 |
| 2023/04/07 | 1,732 | 1,735 | 1,711 | 1,712 | -20 | -1.2% | 105,100 |
| 2023/04/06 | 1,712 | 1,732 | 1,702 | 1,732 | +4 | +0.2% | 146,800 |
| 2023/04/05 | 1,742 | 1,745 | 1,723 | 1,728 | -28 | -1.6% | 142,000 |
| 2023/04/04 | 1,752 | 1,756 | 1,735 | 1,756 | +16 | +0.9% | 182,800 |
| 2023/04/03 | 1,749 | 1,752 | 1,736 | 1,740 | +7 | +0.4% | 163,600 |
| 2023/03/31 | 1,723 | 1,737 | 1,711 | 1,733 | +8 | +0.5% | 161,100 |
| 2023/03/30 | 1,728 | 1,733 | 1,720 | 1,725 | -27 | -1.5% | 138,300 |
| 2023/03/29 | 1,735 | 1,754 | 1,721 | 1,752 | +20 | +1.2% | 176,400 |
| 2023/03/28 | 1,754 | 1,757 | 1,725 | 1,732 | -19 | -1.1% | 124,200 |
| 2023/03/27 | 1,755 | 1,760 | 1,740 | 1,751 | ±0 | ±0% | 88,400 |
| 2023/03/24 | 1,732 | 1,755 | 1,726 | 1,751 | +19 | +1.1% | 99,900 |
| 2023/03/23 | 1,725 | 1,732 | 1,710 | 1,732 | -12 | -0.7% | 90,400 |
| 2023/03/22 | 1,747 | 1,757 | 1,737 | 1,744 | +22 | +1.3% | 114,800 |
| 2023/03/20 | 1,747 | 1,749 | 1,718 | 1,722 | -29 | -1.7% | 140,100 |
| 2023/03/17 | 1,744 | 1,756 | 1,735 | 1,751 | +18 | +1% | 148,700 |
| 2023/03/16 | 1,719 | 1,739 | 1,710 | 1,733 | -12 | -0.7% | 137,600 |
| 2023/03/15 | 1,743 | 1,759 | 1,742 | 1,745 | +7 | +0.4% | 96,100 |
| 2023/03/14 | 1,737 | 1,744 | 1,713 | 1,738 | -19 | -1.1% | 153,400 |
| 2023/03/13 | 1,742 | 1,759 | 1,740 | 1,757 | -7 | -0.4% | 170,900 |
| 2023/03/10 | 1,780 | 1,791 | 1,763 | 1,764 | -37 | -2.1% | 193,700 |
| 2023/03/09 | 1,783 | 1,804 | 1,780 | 1,801 | +28 | +1.6% | 247,500 |
| 2023/03/08 | 1,771 | 1,779 | 1,757 | 1,773 | -2 | -0.1% | 125,000 |
| 2023/03/07 | 1,774 | 1,784 | 1,766 | 1,775 | +1 | +0.1% | 132,100 |
| 2023/03/06 | 1,766 | 1,775 | 1,759 | 1,774 | +16 | +0.9% | 115,500 |
| 2023/03/03 | 1,747 | 1,763 | 1,742 | 1,758 | +17 | +1% | 151,300 |
| 2023/03/02 | 1,743 | 1,746 | 1,729 | 1,741 | +1 | +0.1% | 119,300 |
| 2023/03/01 | 1,725 | 1,743 | 1,709 | 1,740 | +5 | +0.3% | 171,500 |
| 2023/02/28 | 1,727 | 1,743 | 1,723 | 1,735 | +5 | +0.3% | 93,100 |
| 2023/02/27 | 1,742 | 1,742 | 1,725 | 1,730 | -21 | -1.2% | 121,900 |
| 2023/02/24 | 1,729 | 1,760 | 1,717 | 1,751 | +14 | +0.8% | 200,600 |
| 2023/02/22 | 1,737 | 1,740 | 1,723 | 1,737 | -16 | -0.9% | 149,100 |
| 2023/02/21 | 1,770 | 1,773 | 1,748 | 1,753 | -19 | -1.1% | 116,700 |
| 2023/02/20 | 1,761 | 1,775 | 1,743 | 1,772 | +11 | +0.6% | 127,500 |
| 2023/02/17 | 1,780 | 1,786 | 1,761 | 1,761 | -37 | -2.1% | 179,200 |
| 2023/02/16 | 1,823 | 1,826 | 1,798 | 1,798 | -16 | -0.9% | 208,400 |
| 2023/02/15 | 1,794 | 1,817 | 1,772 | 1,814 | +15 | +0.8% | 339,800 |
| 2023/02/14 | 1,766 | 1,799 | 1,766 | 1,799 | +50 | +2.9% | 278,900 |
| 2023/02/13 | 1,751 | 1,758 | 1,730 | 1,749 | -9 | -0.5% | 192,100 |
| 2023/02/10 | 1,750 | 1,805 | 1,743 | 1,758 | +22 | +1.3% | 396,400 |
| 2023/02/09 | 1,719 | 1,743 | 1,714 | 1,736 | +7 | +0.4% | 164,700 |
| 2023/02/08 | 1,727 | 1,738 | 1,724 | 1,729 | +7 | +0.4% | 122,500 |
| 2023/02/07 | 1,723 | 1,736 | 1,721 | 1,722 | -5 | -0.3% | 103,600 |
| 2023/02/06 | 1,729 | 1,741 | 1,720 | 1,727 | +1 | +0.1% | 139,600 |
| 2023/02/03 | 1,720 | 1,733 | 1,718 | 1,726 | +4 | +0.2% | 87,300 |
| 2023/02/02 | 1,744 | 1,746 | 1,721 | 1,722 | -6 | -0.3% | 116,500 |
| 2023/02/01 | 1,732 | 1,757 | 1,721 | 1,728 | +14 | +0.8% | 190,200 |
| 2023/01/31 | 1,707 | 1,734 | 1,706 | 1,714 | +4 | +0.2% | 198,200 |
| 2023/01/30 | 1,737 | 1,738 | 1,709 | 1,710 | -20 | -1.2% | 148,700 |
| 2023/01/27 | 1,739 | 1,750 | 1,730 | 1,730 | -6 | -0.3% | 104,300 |
551～
600
件表示中 / 5040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 | 80,200円 | +16.6% | -3.5% | 2.12% | 74.26倍 | 0.84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 |
| アース製薬 | 474,000円 | +3.4% | -3.6% | 2.53% | 24.08倍 | 1.50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 |
| ＫＨネオケム | 264,200円 | +6.4% | +15.3% | 3.97% | 9.38倍 | 1.36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 | 380,000円 | -8.6% | +13.8% | 4.47% | 10.51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 | 198,900円 | +0.7% | -9.1% | 2.51% | 13.23倍 | 1.03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
