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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,468 | 1,495 | 1,468 | 1,495 | +18 | +1.2% | 331,600 |
| 2017/12/07 | 1,468 | 1,485 | 1,467 | 1,477 | +11 | +0.8% | 235,500 |
| 2017/12/06 | 1,481 | 1,489 | 1,462 | 1,466 | -20 | -1.3% | 315,300 |
| 2017/12/05 | 1,480 | 1,486 | 1,464 | 1,486 | +3 | +0.2% | 286,900 |
| 2017/12/04 | 1,495 | 1,504 | 1,483 | 1,483 | -2 | -0.1% | 292,900 |
| 2017/12/01 | 1,485 | 1,495 | 1,478 | 1,485 | -7 | -0.5% | 288,700 |
| 2017/11/30 | 1,490 | 1,495 | 1,478 | 1,492 | +1 | +0.1% | 296,900 |
| 2017/11/29 | 1,490 | 1,491 | 1,478 | 1,491 | +8 | +0.5% | 221,300 |
| 2017/11/28 | 1,498 | 1,500 | 1,478 | 1,483 | -15 | -1% | 190,900 |
| 2017/11/27 | 1,504 | 1,508 | 1,493 | 1,498 | +3 | +0.2% | 218,700 |
| 2017/11/24 | 1,493 | 1,498 | 1,483 | 1,495 | +26 | +1.8% | 353,900 |
| 2017/11/22 | 1,489 | 1,490 | 1,468 | 1,469 | -20 | -1.3% | 372,900 |
| 2017/11/21 | 1,503 | 1,506 | 1,487 | 1,489 | -13 | -0.9% | 274,200 |
| 2017/11/20 | 1,520 | 1,528 | 1,499 | 1,502 | -7 | -0.5% | 464,000 |
| 2017/11/17 | 1,502 | 1,519 | 1,493 | 1,509 | +21 | +1.4% | 460,000 |
| 2017/11/16 | 1,461 | 1,492 | 1,456 | 1,488 | +21 | +1.4% | 303,200 |
| 2017/11/15 | 1,493 | 1,494 | 1,460 | 1,467 | -24 | -1.6% | 395,300 |
| 2017/11/14 | 1,475 | 1,498 | 1,468 | 1,491 | +16 | +1.1% | 297,500 |
| 2017/11/13 | 1,490 | 1,490 | 1,473 | 1,475 | -20 | -1.3% | 258,200 |
| 2017/11/10 | 1,496 | 1,499 | 1,482 | 1,495 | ±0 | ±0% | 291,100 |
| 2017/11/09 | 1,520 | 1,521 | 1,482 | 1,495 | -16 | -1.1% | 642,900 |
| 2017/11/08 | 1,548 | 1,550 | 1,503 | 1,511 | -19 | -1.2% | 503,800 |
| 2017/11/07 | 1,519 | 1,530 | 1,506 | 1,530 | +11 | +0.7% | 346,900 |
| 2017/11/06 | 1,517 | 1,524 | 1,506 | 1,519 | +24 | +1.6% | 393,700 |
| 2017/11/02 | 1,506 | 1,511 | 1,494 | 1,495 | -12 | -0.8% | 242,300 |
| 2017/11/01 | 1,510 | 1,511 | 1,495 | 1,507 | -1 | -0.1% | 308,900 |
| 2017/10/31 | 1,505 | 1,511 | 1,498 | 1,508 | +1 | +0.1% | 300,600 |
| 2017/10/30 | 1,490 | 1,519 | 1,488 | 1,507 | +15 | +1% | 783,500 |
| 2017/10/27 | 1,485 | 1,493 | 1,477 | 1,492 | +7 | +0.5% | 266,600 |
| 2017/10/26 | 1,480 | 1,488 | 1,476 | 1,485 | +5 | +0.3% | 322,800 |
| 2017/10/25 | 1,522 | 1,524 | 1,475 | 1,480 | -48 | -3.1% | 1,000,800 |
| 2017/10/24 | 1,498 | 1,531 | 1,497 | 1,528 | +36 | +2.4% | 664,000 |
| 2017/10/23 | 1,505 | 1,508 | 1,486 | 1,492 | +4 | +0.3% | 343,400 |
| 2017/10/20 | 1,504 | 1,517 | 1,482 | 1,488 | +26 | +1.8% | 796,700 |
| 2017/10/19 | 1,461 | 1,467 | 1,457 | 1,462 | -3 | -0.2% | 265,200 |
| 2017/10/18 | 1,481 | 1,482 | 1,461 | 1,465 | -4 | -0.3% | 247,000 |
| 2017/10/17 | 1,470 | 1,474 | 1,457 | 1,469 | -1 | -0.1% | 387,400 |
| 2017/10/16 | 1,473 | 1,481 | 1,467 | 1,470 | -3 | -0.2% | 291,000 |
| 2017/10/13 | 1,490 | 1,490 | 1,464 | 1,473 | -24 | -1.6% | 535,600 |
| 2017/10/12 | 1,506 | 1,513 | 1,496 | 1,497 | -9 | -0.6% | 276,500 |
| 2017/10/11 | 1,500 | 1,519 | 1,498 | 1,506 | +11 | +0.7% | 311,400 |
| 2017/10/10 | 1,504 | 1,509 | 1,491 | 1,495 | -20 | -1.3% | 401,100 |
| 2017/10/06 | 1,520 | 1,527 | 1,513 | 1,515 | -8 | -0.5% | 220,000 |
| 2017/10/05 | 1,540 | 1,552 | 1,521 | 1,523 | -24 | -1.6% | 317,200 |
| 2017/10/04 | 1,559 | 1,566 | 1,545 | 1,547 | -8 | -0.5% | 291,800 |
| 2017/10/03 | 1,559 | 1,568 | 1,540 | 1,555 | -15 | -1% | 503,800 |
| 2017/10/02 | 1,570 | 1,581 | 1,559 | 1,570 | +21 | +1.4% | 640,800 |
| 2017/09/29 | 1,532 | 1,558 | 1,532 | 1,549 | +19 | +1.2% | 432,700 |
| 2017/09/28 | 1,508 | 1,533 | 1,506 | 1,530 | +27 | +1.8% | 388,200 |
| 2017/09/27 | 1,513 | 1,520 | 1,500 | 1,503 | -9 | -0.6% | 250,200 |
1701～
1750
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
