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 |
|---|---|---|---|---|---|---|---|
| 2022/11/14 | 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 |
| 2022/11/04 | 1,700 | 1,718 | 1,685 | 1,700 | -23 | -1.3% | 196,500 |
| 2022/11/02 | 1,723 | 1,727 | 1,696 | 1,723 | -3 | -0.2% | 287,700 |
| 2022/11/01 | 1,754 | 1,759 | 1,714 | 1,726 | -17 | -1% | 171,100 |
| 2022/10/31 | 1,737 | 1,744 | 1,723 | 1,743 | +21 | +1.2% | 292,600 |
| 2022/10/28 | 1,727 | 1,737 | 1,707 | 1,722 | -28 | -1.6% | 730,400 |
| 2022/10/27 | 1,776 | 1,776 | 1,738 | 1,750 | -20 | -1.1% | 237,900 |
| 2022/10/26 | 1,721 | 1,773 | 1,720 | 1,770 | +105 | +6.3% | 665,100 |
| 2022/10/25 | 1,674 | 1,677 | 1,664 | 1,665 | -2 | -0.1% | 189,600 |
| 2022/10/24 | 1,685 | 1,685 | 1,666 | 1,667 | +4 | +0.2% | 156,400 |
| 2022/10/21 | 1,674 | 1,680 | 1,658 | 1,663 | -10 | -0.6% | 182,900 |
| 2022/10/20 | 1,667 | 1,676 | 1,663 | 1,673 | -25 | -1.5% | 221,700 |
| 2022/10/19 | 1,705 | 1,707 | 1,691 | 1,698 | -7 | -0.4% | 163,900 |
| 2022/10/18 | 1,706 | 1,709 | 1,684 | 1,705 | +18 | +1.1% | 190,200 |
| 2022/10/17 | 1,680 | 1,689 | 1,662 | 1,687 | -1 | -0.1% | 180,200 |
| 2022/10/14 | 1,692 | 1,708 | 1,684 | 1,688 | +20 | +1.2% | 279,100 |
| 2022/10/13 | 1,691 | 1,692 | 1,662 | 1,668 | -19 | -1.1% | 199,500 |
| 2022/10/12 | 1,708 | 1,716 | 1,677 | 1,687 | -32 | -1.9% | 234,600 |
| 2022/10/11 | 1,736 | 1,742 | 1,716 | 1,719 | -48 | -2.7% | 223,000 |
| 2022/10/07 | 1,785 | 1,785 | 1,765 | 1,767 | -33 | -1.8% | 177,700 |
| 2022/10/06 | 1,777 | 1,810 | 1,775 | 1,800 | +26 | +1.5% | 280,500 |
| 2022/10/05 | 1,784 | 1,797 | 1,759 | 1,774 | +20 | +1.1% | 276,000 |
| 2022/10/04 | 1,730 | 1,763 | 1,730 | 1,754 | +41 | +2.4% | 289,900 |
| 2022/10/03 | 1,709 | 1,719 | 1,683 | 1,713 | +12 | +0.7% | 225,600 |
| 2022/09/30 | 1,724 | 1,744 | 1,700 | 1,701 | -42 | -2.4% | 180,200 |
| 2022/09/29 | 1,731 | 1,743 | 1,713 | 1,743 | +52 | +3.1% | 240,000 |
| 2022/09/28 | 1,677 | 1,703 | 1,674 | 1,691 | +23 | +1.4% | 269,900 |
| 2022/09/27 | 1,685 | 1,713 | 1,666 | 1,668 | -17 | -1% | 266,400 |
| 2022/09/26 | 1,709 | 1,713 | 1,684 | 1,685 | -41 | -2.4% | 397,200 |
| 2022/09/22 | 1,743 | 1,743 | 1,721 | 1,726 | -32 | -1.8% | 308,800 |
| 2022/09/21 | 1,775 | 1,775 | 1,750 | 1,758 | -30 | -1.7% | 263,400 |
| 2022/09/20 | 1,805 | 1,806 | 1,779 | 1,788 | -18 | -1% | 246,900 |
| 2022/09/16 | 1,829 | 1,833 | 1,800 | 1,806 | -29 | -1.6% | 389,100 |
| 2022/09/15 | 1,861 | 1,867 | 1,835 | 1,835 | -22 | -1.2% | 121,800 |
| 2022/09/14 | 1,842 | 1,859 | 1,838 | 1,857 | -39 | -2.1% | 252,200 |
| 2022/09/13 | 1,880 | 1,900 | 1,879 | 1,896 | -6 | -0.3% | 182,400 |
| 2022/09/12 | 1,907 | 1,910 | 1,896 | 1,902 | +7 | +0.4% | 135,200 |
| 2022/09/09 | 1,870 | 1,904 | 1,870 | 1,895 | +34 | +1.8% | 211,800 |
| 2022/09/08 | 1,862 | 1,885 | 1,855 | 1,861 | +9 | +0.5% | 179,300 |
| 2022/09/07 | 1,845 | 1,854 | 1,829 | 1,852 | -5 | -0.3% | 138,100 |
| 2022/09/06 | 1,853 | 1,877 | 1,853 | 1,857 | +12 | +0.7% | 181,000 |
| 2022/09/05 | 1,865 | 1,866 | 1,841 | 1,845 | -45 | -2.4% | 261,000 |
| 2022/09/02 | 1,936 | 1,939 | 1,884 | 1,890 | -35 | -1.8% | 229,700 |
| 2022/09/01 | 1,941 | 1,948 | 1,924 | 1,925 | -31 | -1.6% | 226,200 |
| 2022/08/31 | 1,956 | 1,970 | 1,952 | 1,956 | -2 | -0.1% | 142,700 |
651～
700
件表示中 / 5041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 | 81,600円 | +16.6% | -3.5% | 2.08% | 75.56倍 | 0.85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 | 469,500円 | +3.4% | -3.6% | 2.56% | 23.86倍 | 1.49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 | 267,300円 | +6.4% | +15.3% | 3.93% | 9.49倍 | 1.37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 |
| 四国化ＨＤ | 210,000円 | +0.7% | -9.1% | 2.38% | 13.97倍 | 1.09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 |
| 三洋化 | 378,500円 | -8.6% | +13.8% | 4.49% | 10.46倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
