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 |
---|---|---|---|---|---|---|---|
2020/06/02 | 2,970 | 3,150 | 2,888 | 3,010 | +115 | +4% | 5,611,200 |
2020/06/01 | 2,879 | 2,911 | 2,834 | 2,895 | +21 | +0.7% | 1,671,600 |
2020/05/29 | 2,816 | 2,884 | 2,803 | 2,874 | +54 | +1.9% | 2,232,300 |
2020/05/28 | 2,839 | 2,882 | 2,770 | 2,820 | -53 | -1.8% | 3,369,800 |
2020/05/27 | 2,798 | 2,949 | 2,741 | 2,873 | +175 | +6.5% | 6,364,000 |
2020/05/26 | 2,679 | 2,784 | 2,647 | 2,698 | +55 | +2.1% | 2,825,500 |
2020/05/25 | 2,646 | 2,674 | 2,621 | 2,643 | +16 | +0.6% | 1,144,200 |
2020/05/22 | 2,650 | 2,654 | 2,595 | 2,627 | -36 | -1.4% | 1,541,000 |
2020/05/21 | 2,676 | 2,676 | 2,615 | 2,663 | +21 | +0.8% | 1,438,000 |
2020/05/20 | 2,646 | 2,646 | 2,568 | 2,642 | -19 | -0.7% | 1,516,400 |
2020/05/19 | 2,708 | 2,740 | 2,622 | 2,661 | -32 | -1.2% | 3,302,300 |
2020/05/18 | 2,580 | 2,758 | 2,535 | 2,693 | +313 | +13.2% | 8,677,600 |
2020/05/15 | 2,401 | 2,420 | 2,254 | 2,380 | -91 | -3.7% | 1,928,600 |
2020/05/14 | 2,492 | 2,532 | 2,471 | 2,471 | -38 | -1.5% | 758,700 |
2020/05/13 | 2,477 | 2,521 | 2,452 | 2,509 | -2 | -0.1% | 732,400 |
2020/05/12 | 2,572 | 2,610 | 2,498 | 2,511 | +17 | +0.7% | 1,607,600 |
2020/05/11 | 2,478 | 2,514 | 2,410 | 2,494 | +25 | +1% | 2,026,000 |
2020/05/08 | 2,700 | 2,703 | 2,433 | 2,469 | -271 | -9.9% | 5,143,300 |
2020/05/07 | 2,598 | 2,766 | 2,558 | 2,740 | +219 | +8.7% | 5,326,200 |
2020/05/01 | 2,564 | 2,624 | 2,494 | 2,521 | +104 | +4.3% | 4,859,300 |
2020/04/30 | 2,479 | 2,482 | 2,408 | 2,417 | -19 | -0.8% | 1,219,900 |
2020/04/28 | 2,414 | 2,447 | 2,383 | 2,436 | -5 | -0.2% | 768,700 |
2020/04/27 | 2,450 | 2,486 | 2,430 | 2,441 | -24 | -1% | 782,500 |
2020/04/24 | 2,415 | 2,494 | 2,391 | 2,465 | +35 | +1.4% | 1,504,400 |
2020/04/23 | 2,471 | 2,482 | 2,386 | 2,430 | -20 | -0.8% | 1,560,200 |
2020/04/22 | 2,499 | 2,526 | 2,440 | 2,450 | -76 | -3% | 2,353,800 |
2020/04/21 | 2,438 | 2,586 | 2,400 | 2,526 | +238 | +10.4% | 8,298,000 |
2020/04/20 | 2,300 | 2,314 | 2,271 | 2,288 | +6 | +0.3% | 385,900 |
2020/04/17 | 2,360 | 2,362 | 2,281 | 2,282 | -53 | -2.3% | 719,000 |
2020/04/16 | 2,318 | 2,337 | 2,304 | 2,335 | +14 | +0.6% | 579,200 |
2020/04/15 | 2,300 | 2,337 | 2,278 | 2,321 | +5 | +0.2% | 1,047,200 |
2020/04/14 | 2,223 | 2,386 | 2,220 | 2,316 | +156 | +7.2% | 2,414,800 |
2020/04/13 | 2,152 | 2,171 | 2,127 | 2,160 | +10 | +0.5% | 455,700 |
2020/04/10 | 2,100 | 2,151 | 2,071 | 2,150 | +38 | +1.8% | 534,600 |
2020/04/09 | 2,146 | 2,153 | 2,070 | 2,112 | -28 | -1.3% | 646,000 |
2020/04/08 | 2,170 | 2,194 | 2,133 | 2,140 | -36 | -1.7% | 590,500 |
2020/04/07 | 2,200 | 2,205 | 2,124 | 2,176 | +22 | +1% | 495,900 |
2020/04/06 | 2,158 | 2,161 | 2,105 | 2,154 | +28 | +1.3% | 639,700 |
2020/04/03 | 2,229 | 2,260 | 2,103 | 2,126 | -59 | -2.7% | 771,500 |
2020/04/02 | 2,159 | 2,221 | 2,153 | 2,185 | +14 | +0.6% | 733,700 |
2020/04/01 | 2,212 | 2,275 | 2,153 | 2,171 | -60 | -2.7% | 1,013,700 |
2020/03/31 | 2,281 | 2,338 | 2,210 | 2,231 | -27 | -1.2% | 1,259,400 |
2020/03/30 | 2,130 | 2,258 | 2,127 | 2,258 | +67 | +3.1% | 1,175,800 |
2020/03/27 | 2,170 | 2,249 | 2,152 | 2,191 | +52 | +2.4% | 1,450,800 |
2020/03/26 | 2,013 | 2,158 | 2,008 | 2,139 | +70 | +3.4% | 1,187,200 |
2020/03/25 | 2,070 | 2,117 | 1,981 | 2,069 | +67 | +3.3% | 1,667,600 |
2020/03/24 | 1,970 | 2,038 | 1,925 | 2,002 | +103 | +5.4% | 1,406,800 |
2020/03/23 | 1,936 | 1,976 | 1,817 | 1,899 | -77 | -3.9% | 1,469,600 |
2020/03/19 | 1,931 | 2,043 | 1,905 | 1,976 | +103 | +5.5% | 1,966,700 |
2020/03/18 | 1,833 | 1,950 | 1,817 | 1,873 | +96 | +5.4% | 2,184,600 |
1251~
1300
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 | 81,700円 | +16.6% | -3.5% | 2.08% | 75.65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 | 468,500円 | +3.4% | -3.6% | 2.56% | 23.81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 | 267,200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 | 208,900円 | +0.7% | -9.1% | 2.39% | 13.90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 | 378,000円 | -8.6% | +13.8% | 4.50% | 10.45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