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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,012 | 1,018 | 998 | 1,003 | ±0 | ±0% | 126,100 |
| 2024/09/05 | 999 | 1,012 | 983 | 1,003 | +3 | +0.3% | 173,900 |
| 2024/09/04 | 1,016 | 1,034 | 998 | 1,000 | -44 | -4.2% | 316,500 |
| 2024/09/03 | 1,018 | 1,045 | 1,018 | 1,044 | +27 | +2.7% | 116,000 |
| 2024/09/02 | 1,044 | 1,044 | 1,013 | 1,017 | -24 | -2.3% | 133,300 |
| 2024/08/30 | 1,032 | 1,049 | 1,018 | 1,041 | +6 | +0.6% | 303,300 |
| 2024/08/29 | 1,046 | 1,049 | 1,027 | 1,035 | -12 | -1.1% | 204,500 |
| 2024/08/28 | 1,066 | 1,076 | 1,044 | 1,047 | -31 | -2.9% | 179,800 |
| 2024/08/27 | 1,091 | 1,095 | 1,068 | 1,078 | -4 | -0.4% | 162,600 |
| 2024/08/26 | 1,110 | 1,115 | 1,075 | 1,082 | -18 | -1.6% | 249,600 |
| 2024/08/23 | 1,086 | 1,118 | 1,082 | 1,100 | +24 | +2.2% | 391,600 |
| 2024/08/22 | 1,060 | 1,076 | 1,058 | 1,076 | +26 | +2.5% | 152,500 |
| 2024/08/21 | 1,061 | 1,069 | 1,047 | 1,050 | -11 | -1% | 155,600 |
| 2024/08/20 | 1,047 | 1,071 | 1,039 | 1,061 | +17 | +1.6% | 188,500 |
| 2024/08/19 | 1,041 | 1,058 | 1,036 | 1,044 | +5 | +0.5% | 177,600 |
| 2024/08/16 | 1,015 | 1,039 | 1,006 | 1,039 | +37 | +3.7% | 148,900 |
| 2024/08/15 | 1,008 | 1,018 | 993 | 1,002 | -6 | -0.6% | 142,200 |
| 2024/08/14 | 970 | 1,008 | 951 | 1,008 | +53 | +5.5% | 247,100 |
| 2024/08/13 | 962 | 973 | 945 | 955 | +4 | +0.4% | 446,100 |
| 2024/08/09 | 992 | 1,001 | 930 | 951 | -94 | -9% | 1,176,700 |
| 2024/08/08 | 1,020 | 1,065 | 1,017 | 1,045 | -5 | -0.5% | 204,400 |
| 2024/08/07 | 1,008 | 1,064 | 1,003 | 1,050 | +32 | +3.1% | 233,200 |
| 2024/08/06 | 962 | 1,045 | 962 | 1,018 | +71 | +7.5% | 515,000 |
| 2024/08/05 | 1,012 | 1,024 | 939 | 947 | -125 | -11.7% | 380,800 |
| 2024/08/02 | 1,100 | 1,110 | 1,072 | 1,072 | -43 | -3.9% | 228,500 |
| 2024/08/01 | 1,147 | 1,147 | 1,096 | 1,115 | -37 | -3.2% | 215,000 |
| 2024/07/31 | 1,135 | 1,152 | 1,126 | 1,152 | +14 | +1.2% | 125,500 |
| 2024/07/30 | 1,147 | 1,150 | 1,133 | 1,138 | -4 | -0.4% | 100,600 |
| 2024/07/29 | 1,148 | 1,158 | 1,142 | 1,142 | +2 | +0.2% | 98,900 |
| 2024/07/26 | 1,140 | 1,156 | 1,137 | 1,140 | +1 | +0.1% | 121,300 |
| 2024/07/25 | 1,161 | 1,162 | 1,137 | 1,139 | -25 | -2.1% | 206,100 |
| 2024/07/24 | 1,153 | 1,174 | 1,152 | 1,164 | +11 | +1% | 233,100 |
| 2024/07/23 | 1,137 | 1,164 | 1,132 | 1,153 | +16 | +1.4% | 219,800 |
| 2024/07/22 | 1,159 | 1,160 | 1,131 | 1,137 | -26 | -2.2% | 160,000 |
| 2024/07/19 | 1,170 | 1,177 | 1,158 | 1,163 | -7 | -0.6% | 165,200 |
| 2024/07/18 | 1,182 | 1,184 | 1,170 | 1,170 | -6 | -0.5% | 149,200 |
| 2024/07/17 | 1,176 | 1,186 | 1,175 | 1,176 | +2 | +0.2% | 120,700 |
| 2024/07/16 | 1,180 | 1,185 | 1,163 | 1,174 | +2 | +0.2% | 212,200 |
| 2024/07/12 | 1,152 | 1,173 | 1,152 | 1,172 | +20 | +1.7% | 185,400 |
| 2024/07/11 | 1,150 | 1,160 | 1,145 | 1,152 | +9 | +0.8% | 214,200 |
| 2024/07/10 | 1,133 | 1,143 | 1,127 | 1,143 | +10 | +0.9% | 147,100 |
| 2024/07/09 | 1,123 | 1,143 | 1,123 | 1,133 | +9 | +0.8% | 216,800 |
| 2024/07/08 | 1,135 | 1,139 | 1,121 | 1,124 | +1 | +0.1% | 135,800 |
| 2024/07/05 | 1,127 | 1,134 | 1,113 | 1,123 | ±0 | ±0% | 137,600 |
| 2024/07/04 | 1,111 | 1,123 | 1,101 | 1,123 | +13 | +1.2% | 173,400 |
| 2024/07/03 | 1,090 | 1,110 | 1,090 | 1,110 | +18 | +1.6% | 164,300 |
| 2024/07/02 | 1,084 | 1,100 | 1,083 | 1,092 | +6 | +0.6% | 185,300 |
| 2024/07/01 | 1,107 | 1,109 | 1,079 | 1,086 | -18 | -1.6% | 217,400 |
| 2024/06/28 | 1,088 | 1,104 | 1,086 | 1,104 | +13 | +1.2% | 264,800 |
| 2024/06/27 | 1,064 | 1,096 | 1,064 | 1,091 | +28 | +2.6% | 283,400 |
51～
100
件表示中 / 4888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 | 105,300円 | +12.4% | +52.7% | 1.61% | 37.29倍 | 1.09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 |
| 信越ポリ | 163,600円 | +1.6% | +12.7% | 3.06% | 14.99倍 | 1.09倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 241,200円 | +10.2% | +16.7% | 3.52% | 9.20倍 | 1.47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 |
| 扶桑化学 | 347,000円 | +15.3% | +15.3% | 2.02% | 13.37倍 | 1.24倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
