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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,009 | 1,013 | 1,004 | 1,010 | +7 | +0.7% | 139,800 |
| 2025/02/05 | 1,008 | 1,014 | 1,000 | 1,003 | +5 | +0.5% | 135,700 |
| 2025/02/04 | 1,009 | 1,011 | 996 | 998 | -2 | -0.2% | 146,400 |
| 2025/02/03 | 1,022 | 1,027 | 1,000 | 1,000 | -34 | -3.3% | 243,400 |
| 2025/01/31 | 1,042 | 1,042 | 1,028 | 1,034 | -5 | -0.5% | 123,600 |
| 2025/01/30 | 1,036 | 1,042 | 1,031 | 1,039 | ±0 | ±0% | 172,200 |
| 2025/01/29 | 1,044 | 1,048 | 1,035 | 1,039 | -5 | -0.5% | 141,200 |
| 2025/01/28 | 1,028 | 1,045 | 1,026 | 1,044 | +10 | +1% | 154,600 |
| 2025/01/27 | 1,025 | 1,045 | 1,025 | 1,034 | +17 | +1.7% | 133,600 |
| 2025/01/24 | 1,030 | 1,030 | 1,016 | 1,017 | +1 | +0.1% | 105,600 |
| 2025/01/23 | 1,017 | 1,028 | 1,015 | 1,016 | -10 | -1% | 119,100 |
| 2025/01/22 | 1,026 | 1,031 | 1,016 | 1,026 | +1 | +0.1% | 90,000 |
| 2025/01/21 | 1,017 | 1,025 | 1,009 | 1,025 | +20 | +2% | 149,500 |
| 2025/01/20 | 1,008 | 1,017 | 1,003 | 1,005 | -3 | -0.3% | 84,700 |
| 2025/01/17 | 996 | 1,011 | 995 | 1,008 | +11 | +1.1% | 148,200 |
| 2025/01/16 | 1,007 | 1,010 | 997 | 997 | +4 | +0.4% | 162,800 |
| 2025/01/15 | 990 | 1,004 | 990 | 993 | +1 | +0.1% | 174,300 |
| 2025/01/14 | 993 | 999 | 987 | 992 | -6 | -0.6% | 164,300 |
| 2025/01/10 | 1,001 | 1,003 | 993 | 998 | -6 | -0.6% | 223,000 |
| 2025/01/09 | 1,017 | 1,023 | 1,001 | 1,004 | -11 | -1.1% | 145,700 |
| 2025/01/08 | 1,012 | 1,028 | 1,005 | 1,015 | +1 | +0.1% | 153,200 |
| 2025/01/07 | 1,015 | 1,028 | 1,011 | 1,014 | +3 | +0.3% | 215,500 |
| 2025/01/06 | 1,045 | 1,045 | 1,011 | 1,011 | -39 | -3.7% | 180,400 |
| 2024/12/30 | 1,050 | 1,063 | 1,046 | 1,050 | -4 | -0.4% | 146,400 |
| 2024/12/27 | 1,030 | 1,054 | 1,030 | 1,054 | +29 | +2.8% | 223,300 |
| 2024/12/26 | 1,000 | 1,028 | 998 | 1,025 | +24 | +2.4% | 341,800 |
| 2024/12/25 | 1,005 | 1,007 | 992 | 1,001 | -2 | -0.2% | 179,200 |
| 2024/12/24 | 992 | 1,007 | 988 | 1,003 | +12 | +1.2% | 231,800 |
| 2024/12/23 | 992 | 993 | 982 | 991 | -1 | -0.1% | 165,200 |
| 2024/12/20 | 1,000 | 1,007 | 992 | 992 | -9 | -0.9% | 156,700 |
| 2024/12/19 | 999 | 1,005 | 996 | 1,001 | -3 | -0.3% | 133,000 |
| 2024/12/18 | 1,016 | 1,017 | 1,004 | 1,004 | -8 | -0.8% | 96,000 |
| 2024/12/17 | 1,015 | 1,022 | 1,008 | 1,012 | -3 | -0.3% | 126,800 |
| 2024/12/16 | 1,030 | 1,037 | 1,011 | 1,015 | -27 | -2.6% | 142,400 |
| 2024/12/13 | 1,042 | 1,057 | 1,037 | 1,042 | -15 | -1.4% | 145,900 |
| 2024/12/12 | 1,032 | 1,060 | 1,020 | 1,057 | +31 | +3% | 296,900 |
| 2024/12/11 | 1,038 | 1,039 | 1,022 | 1,026 | -5 | -0.5% | 109,500 |
| 2024/12/10 | 1,020 | 1,038 | 1,019 | 1,031 | +22 | +2.2% | 196,000 |
| 2024/12/09 | 1,015 | 1,020 | 1,005 | 1,009 | +1 | +0.1% | 148,900 |
| 2024/12/06 | 1,019 | 1,019 | 1,002 | 1,008 | -3 | -0.3% | 135,800 |
| 2024/12/05 | 1,015 | 1,019 | 1,010 | 1,011 | ±0 | ±0% | 111,100 |
| 2024/12/04 | 1,021 | 1,021 | 1,006 | 1,011 | -29 | -2.8% | 214,900 |
| 2024/12/03 | 1,037 | 1,048 | 1,035 | 1,040 | +6 | +0.6% | 140,600 |
| 2024/12/02 | 1,032 | 1,040 | 1,029 | 1,034 | +4 | +0.4% | 119,700 |
| 2024/11/29 | 1,040 | 1,040 | 1,030 | 1,030 | -18 | -1.7% | 93,400 |
| 2024/11/28 | 1,037 | 1,050 | 1,034 | 1,048 | +5 | +0.5% | 111,600 |
| 2024/11/27 | 1,050 | 1,057 | 1,036 | 1,043 | -14 | -1.3% | 147,200 |
| 2024/11/26 | 1,056 | 1,067 | 1,051 | 1,057 | -26 | -2.4% | 168,600 |
| 2024/11/25 | 1,099 | 1,100 | 1,081 | 1,083 | -3 | -0.3% | 157,400 |
| 2024/11/22 | 1,051 | 1,097 | 1,051 | 1,086 | +33 | +3.1% | 168,700 |
101～
150
件表示中 / 5038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 | 80,100円 | +16.6% | -3.5% | 2.12% | 74.17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 |
| トリケミカル | 323,000円 | +37.5% | +4.8% | 1.08% | 20.99倍 | 3.32倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| ＫＨネオケム | 261,100円 | +6.4% | +15.3% | 4.02% | 9.27倍 | 1.34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 | 376,500円 | -8.6% | +13.8% | 4.52% | 10.41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 | 195,700円 | +0.7% | -9.1% | 2.55% | 13.02倍 | 1.01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
