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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 1,964 | 1,975 | 1,944 | 1,966 | +14 | +0.7% | 462,800 |
| 2018/02/22 | 1,960 | 1,977 | 1,941 | 1,952 | -33 | -1.7% | 598,600 |
| 2018/02/21 | 1,998 | 2,005 | 1,970 | 1,985 | -13 | -0.7% | 814,700 |
| 2018/02/20 | 1,943 | 2,030 | 1,943 | 1,998 | +55 | +2.8% | 1,735,900 |
| 2018/02/19 | 1,970 | 1,970 | 1,909 | 1,943 | -8 | -0.4% | 642,300 |
| 2018/02/16 | 1,966 | 1,978 | 1,926 | 1,951 | +9 | +0.5% | 813,200 |
| 2018/02/15 | 1,882 | 1,965 | 1,873 | 1,942 | +64 | +3.4% | 1,147,300 |
| 2018/02/14 | 1,901 | 1,909 | 1,845 | 1,878 | -13 | -0.7% | 955,200 |
| 2018/02/13 | 1,890 | 1,954 | 1,882 | 1,891 | +13 | +0.7% | 1,336,100 |
| 2018/02/09 | 1,821 | 1,879 | 1,806 | 1,878 | +3 | +0.2% | 1,167,900 |
| 2018/02/08 | 1,800 | 1,888 | 1,786 | 1,875 | +145 | +8.4% | 1,922,800 |
| 2018/02/07 | 1,746 | 1,786 | 1,730 | 1,730 | +18 | +1.1% | 774,900 |
| 2018/02/06 | 1,711 | 1,723 | 1,647 | 1,712 | -93 | -5.2% | 1,380,100 |
| 2018/02/05 | 1,804 | 1,822 | 1,797 | 1,805 | -39 | -2.1% | 508,500 |
| 2018/02/02 | 1,811 | 1,850 | 1,805 | 1,844 | +12 | +0.7% | 543,400 |
| 2018/02/01 | 1,768 | 1,832 | 1,762 | 1,832 | +62 | +3.5% | 901,400 |
| 2018/01/31 | 1,698 | 1,789 | 1,689 | 1,770 | +12 | +0.7% | 932,500 |
| 2018/01/30 | 1,780 | 1,807 | 1,739 | 1,758 | -27 | -1.5% | 772,200 |
| 2018/01/29 | 1,845 | 1,856 | 1,779 | 1,785 | -43 | -2.4% | 664,200 |
| 2018/01/26 | 1,830 | 1,845 | 1,821 | 1,828 | -2 | -0.1% | 571,100 |
| 2018/01/25 | 1,849 | 1,865 | 1,819 | 1,830 | -21 | -1.1% | 945,000 |
| 2018/01/24 | 1,810 | 1,861 | 1,801 | 1,851 | +51 | +2.8% | 1,295,900 |
| 2018/01/23 | 1,782 | 1,834 | 1,782 | 1,800 | +21 | +1.2% | 1,007,300 |
| 2018/01/22 | 1,742 | 1,789 | 1,732 | 1,779 | +44 | +2.5% | 650,600 |
| 2018/01/19 | 1,723 | 1,755 | 1,718 | 1,735 | +12 | +0.7% | 404,000 |
| 2018/01/18 | 1,749 | 1,762 | 1,718 | 1,723 | +1 | +0.1% | 558,500 |
| 2018/01/17 | 1,748 | 1,748 | 1,716 | 1,722 | -36 | -2% | 699,600 |
| 2018/01/16 | 1,784 | 1,804 | 1,741 | 1,758 | -44 | -2.4% | 772,000 |
| 2018/01/15 | 1,770 | 1,811 | 1,740 | 1,802 | +51 | +2.9% | 1,401,900 |
| 2018/01/12 | 1,720 | 1,760 | 1,707 | 1,751 | +18 | +1% | 1,090,500 |
| 2018/01/11 | 1,689 | 1,735 | 1,668 | 1,733 | +40 | +2.4% | 1,457,300 |
| 2018/01/10 | 1,595 | 1,700 | 1,595 | 1,693 | +107 | +6.7% | 1,517,700 |
| 2018/01/09 | 1,583 | 1,595 | 1,579 | 1,586 | -3 | -0.2% | 425,900 |
| 2018/01/05 | 1,585 | 1,591 | 1,575 | 1,589 | +1 | +0.1% | 342,000 |
| 2018/01/04 | 1,594 | 1,596 | 1,588 | 1,588 | +14 | +0.9% | 275,000 |
| 2017/12/29 | 1,553 | 1,587 | 1,553 | 1,574 | +20 | +1.3% | 400,900 |
| 2017/12/28 | 1,567 | 1,575 | 1,550 | 1,554 | -14 | -0.9% | 252,700 |
| 2017/12/27 | 1,553 | 1,570 | 1,553 | 1,568 | +14 | +0.9% | 197,900 |
| 2017/12/26 | 1,550 | 1,568 | 1,545 | 1,554 | +7 | +0.5% | 283,900 |
| 2017/12/25 | 1,575 | 1,577 | 1,545 | 1,547 | -24 | -1.5% | 282,500 |
| 2017/12/22 | 1,536 | 1,573 | 1,532 | 1,571 | +31 | +2% | 426,400 |
| 2017/12/21 | 1,537 | 1,544 | 1,526 | 1,540 | +3 | +0.2% | 215,700 |
| 2017/12/20 | 1,532 | 1,554 | 1,520 | 1,537 | +4 | +0.3% | 258,200 |
| 2017/12/19 | 1,557 | 1,561 | 1,529 | 1,533 | -34 | -2.2% | 391,900 |
| 2017/12/18 | 1,562 | 1,583 | 1,557 | 1,567 | +24 | +1.6% | 526,700 |
| 2017/12/15 | 1,560 | 1,570 | 1,539 | 1,543 | -10 | -0.6% | 643,200 |
| 2017/12/14 | 1,528 | 1,557 | 1,518 | 1,553 | +33 | +2.2% | 629,200 |
| 2017/12/13 | 1,508 | 1,528 | 1,508 | 1,520 | +3 | +0.2% | 384,500 |
| 2017/12/12 | 1,500 | 1,519 | 1,499 | 1,517 | +16 | +1.1% | 420,000 |
| 2017/12/11 | 1,500 | 1,507 | 1,488 | 1,501 | +6 | +0.4% | 281,200 |
1651～
1700
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
