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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 2,950 | 2,974 | 2,940 | 2,950 | +7 | +0.2% | 186,200 |
| 2021/10/27 | 2,975 | 2,986 | 2,929 | 2,943 | -15 | -0.5% | 153,000 |
| 2021/10/26 | 2,925 | 2,976 | 2,905 | 2,958 | +47 | +1.6% | 196,000 |
| 2021/10/25 | 2,934 | 2,934 | 2,899 | 2,911 | -50 | -1.7% | 208,900 |
| 2021/10/22 | 3,060 | 3,070 | 2,950 | 2,961 | -22 | -0.7% | 392,400 |
| 2021/10/21 | 3,015 | 3,025 | 2,980 | 2,983 | -52 | -1.7% | 141,000 |
| 2021/10/20 | 3,045 | 3,065 | 3,030 | 3,035 | +5 | +0.2% | 145,100 |
| 2021/10/19 | 2,966 | 3,030 | 2,966 | 3,030 | +59 | +2% | 178,600 |
| 2021/10/18 | 3,025 | 3,025 | 2,962 | 2,971 | -29 | -1% | 200,900 |
| 2021/10/15 | 2,964 | 3,015 | 2,955 | 3,000 | +51 | +1.7% | 282,600 |
| 2021/10/14 | 2,907 | 2,950 | 2,900 | 2,949 | +57 | +2% | 192,300 |
| 2021/10/13 | 2,859 | 2,914 | 2,842 | 2,892 | +9 | +0.3% | 297,700 |
| 2021/10/12 | 2,915 | 2,915 | 2,881 | 2,883 | -32 | -1.1% | 187,700 |
| 2021/10/11 | 2,871 | 2,917 | 2,851 | 2,915 | +46 | +1.6% | 273,300 |
| 2021/10/08 | 2,889 | 2,907 | 2,862 | 2,869 | +14 | +0.5% | 173,400 |
| 2021/10/07 | 2,899 | 2,914 | 2,845 | 2,855 | -42 | -1.4% | 269,000 |
| 2021/10/06 | 2,985 | 2,990 | 2,894 | 2,897 | -56 | -1.9% | 228,100 |
| 2021/10/05 | 3,025 | 3,035 | 2,945 | 2,953 | -132 | -4.3% | 355,800 |
| 2021/10/04 | 3,145 | 3,150 | 3,065 | 3,085 | -60 | -1.9% | 224,200 |
| 2021/10/01 | 3,190 | 3,205 | 3,130 | 3,145 | -20 | -0.6% | 204,100 |
| 2021/09/30 | 3,130 | 3,190 | 3,130 | 3,165 | +65 | +2.1% | 268,200 |
| 2021/09/29 | 3,080 | 3,105 | 3,060 | 3,100 | -45 | -1.4% | 262,900 |
| 2021/09/28 | 3,185 | 3,185 | 3,100 | 3,145 | -55 | -1.7% | 271,100 |
| 2021/09/27 | 3,255 | 3,265 | 3,200 | 3,200 | -85 | -2.6% | 145,400 |
| 2021/09/24 | 3,270 | 3,290 | 3,250 | 3,285 | +75 | +2.3% | 235,200 |
| 2021/09/22 | 3,275 | 3,275 | 3,190 | 3,210 | -35 | -1.1% | 295,600 |
| 2021/09/21 | 3,240 | 3,290 | 3,220 | 3,245 | -95 | -2.8% | 371,900 |
| 2021/09/17 | 3,330 | 3,350 | 3,305 | 3,340 | +25 | +0.8% | 445,400 |
| 2021/09/16 | 3,295 | 3,330 | 3,275 | 3,315 | +60 | +1.8% | 371,200 |
| 2021/09/15 | 3,260 | 3,270 | 3,220 | 3,255 | -20 | -0.6% | 177,400 |
| 2021/09/14 | 3,265 | 3,275 | 3,230 | 3,275 | +15 | +0.5% | 197,300 |
| 2021/09/13 | 3,200 | 3,260 | 3,200 | 3,260 | +45 | +1.4% | 194,400 |
| 2021/09/10 | 3,145 | 3,220 | 3,135 | 3,215 | +45 | +1.4% | 254,500 |
| 2021/09/09 | 3,180 | 3,195 | 3,150 | 3,170 | -30 | -0.9% | 191,800 |
| 2021/09/08 | 3,230 | 3,240 | 3,185 | 3,200 | -30 | -0.9% | 215,600 |
| 2021/09/07 | 3,255 | 3,255 | 3,220 | 3,230 | -5 | -0.2% | 196,000 |
| 2021/09/06 | 3,275 | 3,280 | 3,215 | 3,235 | -30 | -0.9% | 224,900 |
| 2021/09/03 | 3,245 | 3,270 | 3,220 | 3,265 | +15 | +0.5% | 255,800 |
| 2021/09/02 | 3,195 | 3,255 | 3,190 | 3,250 | +65 | +2% | 373,400 |
| 2021/09/01 | 3,175 | 3,195 | 3,165 | 3,185 | ±0 | ±0% | 160,200 |
| 2021/08/31 | 3,180 | 3,200 | 3,165 | 3,185 | +5 | +0.2% | 227,700 |
| 2021/08/30 | 3,165 | 3,180 | 3,150 | 3,180 | +30 | +1% | 159,300 |
| 2021/08/27 | 3,150 | 3,180 | 3,145 | 3,150 | ±0 | ±0% | 226,000 |
| 2021/08/26 | 3,145 | 3,165 | 3,075 | 3,150 | ±0 | ±0% | 286,000 |
| 2021/08/25 | 3,125 | 3,150 | 3,105 | 3,150 | +35 | +1.1% | 270,400 |
| 2021/08/24 | 3,120 | 3,150 | 3,095 | 3,115 | ±0 | ±0% | 257,100 |
| 2021/08/23 | 3,050 | 3,120 | 3,035 | 3,115 | +75 | +2.5% | 499,600 |
| 2021/08/20 | 3,035 | 3,060 | 3,010 | 3,040 | +59 | +2% | 489,100 |
| 2021/08/19 | 2,876 | 2,995 | 2,873 | 2,981 | +80 | +2.8% | 346,000 |
| 2021/08/18 | 2,895 | 2,930 | 2,888 | 2,901 | -3 | -0.1% | 230,700 |
851～
900
件表示中 / 4987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 | 81,200円 | +4.6% | -11.9% | 2.09% | 97.83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 |
| クミアイ化 | 78,000円 | -1.1% | -20.8% | 4.36% | 8.62倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 中国塗 | 190,300円 | +11.9% | +27.4% | 4.73% | 6.99倍 | 1.16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 |
| 伊勢化 | 1,889,000円 | +12.7% | +4.9% | 2.01% | 17.83倍 | 2.70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 | 380,500円 | +2.7% | -9.7% | 3.42% | 13.46倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
