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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 2,174 | 2,196 | 2,126 | 2,133 | -30 | -1.4% | 481,500 |
2018/05/09 | 2,182 | 2,215 | 2,155 | 2,163 | -56 | -2.5% | 571,700 |
2018/05/08 | 2,181 | 2,241 | 2,179 | 2,219 | +40 | +1.8% | 659,500 |
2018/05/07 | 2,180 | 2,187 | 2,162 | 2,179 | +9 | +0.4% | 334,600 |
2018/05/02 | 2,139 | 2,177 | 2,122 | 2,170 | +45 | +2.1% | 543,900 |
2018/05/01 | 2,130 | 2,136 | 2,085 | 2,125 | -6 | -0.3% | 478,300 |
2018/04/27 | 2,100 | 2,152 | 2,098 | 2,131 | +33 | +1.6% | 590,300 |
2018/04/26 | 2,080 | 2,104 | 2,044 | 2,098 | +25 | +1.2% | 555,400 |
2018/04/25 | 2,057 | 2,092 | 2,051 | 2,073 | +27 | +1.3% | 449,300 |
2018/04/24 | 2,030 | 2,057 | 2,022 | 2,046 | +15 | +0.7% | 494,100 |
2018/04/23 | 2,017 | 2,038 | 2,009 | 2,031 | +6 | +0.3% | 418,900 |
2018/04/20 | 2,015 | 2,054 | 2,006 | 2,025 | -2 | -0.1% | 613,300 |
2018/04/19 | 2,139 | 2,147 | 2,022 | 2,027 | -107 | -5% | 924,100 |
2018/04/18 | 2,115 | 2,167 | 2,108 | 2,134 | +16 | +0.8% | 493,700 |
2018/04/17 | 2,181 | 2,181 | 2,079 | 2,118 | -67 | -3.1% | 849,100 |
2018/04/16 | 2,152 | 2,187 | 2,149 | 2,185 | +27 | +1.3% | 506,500 |
2018/04/13 | 2,156 | 2,169 | 2,121 | 2,158 | +9 | +0.4% | 386,100 |
2018/04/12 | 2,122 | 2,181 | 2,110 | 2,149 | +9 | +0.4% | 607,300 |
2018/04/11 | 2,262 | 2,262 | 2,137 | 2,140 | -135 | -5.9% | 979,800 |
2018/04/10 | 2,312 | 2,380 | 2,235 | 2,275 | +75 | +3.4% | 2,897,000 |
2018/04/09 | 2,178 | 2,228 | 2,170 | 2,200 | +21 | +1% | 1,038,500 |
2018/04/06 | 2,122 | 2,205 | 2,121 | 2,179 | +34 | +1.6% | 1,016,900 |
2018/04/05 | 2,130 | 2,170 | 2,125 | 2,145 | +28 | +1.3% | 700,500 |
2018/04/04 | 2,109 | 2,122 | 2,083 | 2,117 | +8 | +0.4% | 452,500 |
2018/04/03 | 2,036 | 2,125 | 2,035 | 2,109 | +64 | +3.1% | 919,500 |
2018/04/02 | 2,037 | 2,075 | 2,033 | 2,045 | +13 | +0.6% | 480,500 |
2018/03/30 | 2,117 | 2,140 | 2,005 | 2,032 | -114 | -5.3% | 1,301,900 |
2018/03/29 | 2,121 | 2,169 | 2,120 | 2,146 | +47 | +2.2% | 836,600 |
2018/03/28 | 2,065 | 2,114 | 2,047 | 2,099 | +23 | +1.1% | 558,100 |
2018/03/27 | 2,082 | 2,100 | 2,060 | 2,076 | +41 | +2% | 481,600 |
2018/03/26 | 2,024 | 2,038 | 1,992 | 2,035 | +6 | +0.3% | 502,000 |
2018/03/23 | 2,051 | 2,094 | 2,024 | 2,029 | -84 | -4% | 762,100 |
2018/03/22 | 2,045 | 2,125 | 2,042 | 2,113 | +52 | +2.5% | 587,700 |
2018/03/20 | 2,050 | 2,068 | 2,031 | 2,061 | -32 | -1.5% | 463,200 |
2018/03/19 | 2,109 | 2,118 | 2,042 | 2,093 | -39 | -1.8% | 707,500 |
2018/03/16 | 2,157 | 2,163 | 2,121 | 2,132 | -28 | -1.3% | 453,800 |
2018/03/15 | 2,161 | 2,176 | 2,132 | 2,160 | +7 | +0.3% | 546,000 |
2018/03/14 | 2,157 | 2,170 | 2,128 | 2,153 | -4 | -0.2% | 705,600 |
2018/03/13 | 2,050 | 2,160 | 2,047 | 2,157 | +97 | +4.7% | 1,419,700 |
2018/03/12 | 2,066 | 2,071 | 2,022 | 2,060 | +23 | +1.1% | 623,700 |
2018/03/09 | 2,060 | 2,066 | 2,015 | 2,037 | -17 | -0.8% | 652,100 |
2018/03/08 | 2,027 | 2,064 | 1,996 | 2,054 | +44 | +2.2% | 1,035,900 |
2018/03/07 | 1,984 | 2,032 | 1,976 | 2,010 | +21 | +1.1% | 771,500 |
2018/03/06 | 1,959 | 2,005 | 1,946 | 1,989 | +61 | +3.2% | 694,600 |
2018/03/05 | 1,927 | 1,959 | 1,916 | 1,928 | -5 | -0.3% | 462,800 |
2018/03/02 | 1,899 | 1,945 | 1,890 | 1,933 | -6 | -0.3% | 435,300 |
2018/03/01 | 1,970 | 1,970 | 1,918 | 1,939 | -42 | -2.1% | 565,200 |
2018/02/28 | 1,958 | 1,998 | 1,957 | 1,981 | +3 | +0.2% | 404,800 |
2018/02/27 | 2,020 | 2,023 | 1,976 | 1,978 | -30 | -1.5% | 600,400 |
2018/02/26 | 1,988 | 2,027 | 1,973 | 2,008 | +42 | +2.1% | 623,500 |
1601~
1650
件表示中 / 4891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 | 105,700円 | +12.4% | +52.7% | 1.61% | 37.43倍 | 1.10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 | 162,800円 | +1.6% | +12.7% | 3.07% | 14.92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 | 244,400円 | +10.2% | +16.7% | 3.48% | 9.32倍 | 1.49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 |
アース製薬 | 554,000円 | +6.1% | -3.5% | 2.17% | 36.56倍 | 1.67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 |
扶桑化学 | 343,500円 | +15.3% | +15.3% | 2.04% | 13.24倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム