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 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,740 | 1,749 | 1,728 | 1,736 | -9 | -0.5% | 159,600 |
| 2023/01/25 | 1,736 | 1,751 | 1,728 | 1,745 | +8 | +0.5% | 154,000 |
| 2023/01/24 | 1,728 | 1,755 | 1,724 | 1,737 | +23 | +1.3% | 278,300 |
| 2023/01/23 | 1,707 | 1,720 | 1,697 | 1,714 | +24 | +1.4% | 135,700 |
| 2023/01/20 | 1,690 | 1,709 | 1,686 | 1,690 | +3 | +0.2% | 122,400 |
| 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 |
601～
650
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
