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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,679 | 1,698 | 1,675 | 1,687 | +4 | +0.2% | 115,800 |
| 2023/01/18 | 1,670 | 1,704 | 1,670 | 1,683 | +21 | +1.3% | 186,400 |
| 2023/01/17 | 1,664 | 1,678 | 1,660 | 1,662 | -5 | -0.3% | 129,200 |
| 2023/01/16 | 1,678 | 1,689 | 1,667 | 1,667 | -18 | -1.1% | 163,300 |
| 2023/01/13 | 1,710 | 1,726 | 1,685 | 1,685 | -38 | -2.2% | 147,000 |
| 2023/01/12 | 1,710 | 1,723 | 1,698 | 1,723 | +18 | +1.1% | 108,200 |
| 2023/01/11 | 1,689 | 1,720 | 1,685 | 1,705 | +38 | +2.3% | 179,300 |
| 2023/01/10 | 1,698 | 1,701 | 1,661 | 1,667 | -16 | -1% | 202,600 |
| 2023/01/06 | 1,670 | 1,695 | 1,665 | 1,683 | +1 | +0.1% | 147,600 |
| 2023/01/05 | 1,663 | 1,682 | 1,651 | 1,682 | +14 | +0.8% | 265,600 |
| 2023/01/04 | 1,711 | 1,717 | 1,665 | 1,668 | -55 | -3.2% | 191,700 |
| 2022/12/30 | 1,716 | 1,735 | 1,707 | 1,723 | +17 | +1% | 157,100 |
| 2022/12/29 | 1,680 | 1,706 | 1,676 | 1,706 | +22 | +1.3% | 189,700 |
| 2022/12/28 | 1,682 | 1,686 | 1,670 | 1,684 | -10 | -0.6% | 228,400 |
| 2022/12/27 | 1,663 | 1,697 | 1,663 | 1,694 | +37 | +2.2% | 277,300 |
| 2022/12/26 | 1,683 | 1,685 | 1,657 | 1,657 | -28 | -1.7% | 256,400 |
| 2022/12/23 | 1,679 | 1,694 | 1,670 | 1,685 | +1 | +0.1% | 159,000 |
| 2022/12/22 | 1,700 | 1,703 | 1,683 | 1,684 | -10 | -0.6% | 200,300 |
| 2022/12/21 | 1,700 | 1,716 | 1,690 | 1,694 | -18 | -1.1% | 196,200 |
| 2022/12/20 | 1,747 | 1,752 | 1,687 | 1,712 | -43 | -2.5% | 301,900 |
| 2022/12/19 | 1,753 | 1,759 | 1,733 | 1,755 | -13 | -0.7% | 271,200 |
| 2022/12/16 | 1,786 | 1,791 | 1,766 | 1,768 | -28 | -1.6% | 232,700 |
| 2022/12/15 | 1,810 | 1,818 | 1,795 | 1,796 | -14 | -0.8% | 109,900 |
| 2022/12/14 | 1,805 | 1,817 | 1,797 | 1,810 | +22 | +1.2% | 191,500 |
| 2022/12/13 | 1,813 | 1,830 | 1,788 | 1,788 | -17 | -0.9% | 163,900 |
| 2022/12/12 | 1,775 | 1,810 | 1,773 | 1,805 | +7 | +0.4% | 134,200 |
| 2022/12/09 | 1,788 | 1,803 | 1,781 | 1,798 | +10 | +0.6% | 195,200 |
| 2022/12/08 | 1,796 | 1,796 | 1,753 | 1,788 | +18 | +1% | 243,700 |
| 2022/12/07 | 1,808 | 1,808 | 1,768 | 1,770 | -45 | -2.5% | 370,100 |
| 2022/12/06 | 1,800 | 1,860 | 1,789 | 1,815 | +64 | +3.7% | 798,400 |
| 2022/12/05 | 1,775 | 1,789 | 1,744 | 1,751 | -23 | -1.3% | 155,500 |
| 2022/12/02 | 1,782 | 1,782 | 1,756 | 1,774 | -12 | -0.7% | 175,700 |
| 2022/12/01 | 1,837 | 1,839 | 1,781 | 1,786 | -15 | -0.8% | 223,800 |
| 2022/11/30 | 1,804 | 1,808 | 1,787 | 1,801 | -12 | -0.7% | 307,600 |
| 2022/11/29 | 1,820 | 1,821 | 1,804 | 1,813 | -19 | -1% | 150,500 |
| 2022/11/28 | 1,872 | 1,875 | 1,831 | 1,832 | -36 | -1.9% | 204,800 |
| 2022/11/25 | 1,890 | 1,893 | 1,861 | 1,868 | -15 | -0.8% | 138,100 |
| 2022/11/24 | 1,865 | 1,884 | 1,861 | 1,883 | +35 | +1.9% | 201,600 |
| 2022/11/22 | 1,820 | 1,855 | 1,820 | 1,848 | +37 | +2% | 182,500 |
| 2022/11/21 | 1,841 | 1,846 | 1,810 | 1,811 | -38 | -2.1% | 222,100 |
| 2022/11/18 | 1,872 | 1,872 | 1,844 | 1,849 | -23 | -1.2% | 212,500 |
| 2022/11/17 | 1,906 | 1,907 | 1,860 | 1,872 | -37 | -1.9% | 227,300 |
| 2022/11/16 | 1,912 | 1,924 | 1,886 | 1,909 | -1 | -0.1% | 235,400 |
| 2022/11/15 | 1,917 | 1,927 | 1,880 | 1,910 | -11 | -0.6% | 335,100 |
| 2022/11/14 | 1,795 | 1,940 | 1,793 | 1,921 | +114 | +6.3% | 766,600 |
| 2022/11/11 | 1,800 | 1,818 | 1,780 | 1,807 | +51 | +2.9% | 617,600 |
| 2022/11/10 | 1,750 | 1,778 | 1,736 | 1,756 | -3 | -0.2% | 195,100 |
| 2022/11/09 | 1,770 | 1,770 | 1,750 | 1,759 | -7 | -0.4% | 147,100 |
| 2022/11/08 | 1,750 | 1,775 | 1,750 | 1,766 | +28 | +1.6% | 235,800 |
| 2022/11/07 | 1,710 | 1,743 | 1,708 | 1,738 | +38 | +2.2% | 273,700 |
551～
600
件表示中 / 4985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 | 81,300円 | +4.6% | -11.9% | 2.09% | 97.95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 |
| 伊勢化 | 1,930,000円 | +12.7% | +4.9% | 1.97% | 18.22倍 | 2.76倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 未来工業 | 378,500円 | +2.7% | -9.7% | 3.43% | 13.38倍 | 1.20倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 173,500円 | +9.1% | +24.1% | 5.19% | 7.96倍 | 0.76倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ミルボン | 273,100円 | +5.7% | +0.5% | 3.22% | 17.11倍 | 1.82倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
チャート関連のコラム
