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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 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 |
1801～
1850
件表示中 / 5043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 | 82,200円 | +16.6% | -3.5% | 2.07% | 76.11倍 | 0.86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 | 469,000円 | +3.4% | -3.6% | 2.56% | 23.83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 | 271,400円 | +6.4% | +15.3% | 3.87% | 9.64倍 | 1.39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 | 220,300円 | +0.7% | -9.1% | 2.27% | 14.65倍 | 1.14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 | 382,000円 | -8.6% | +13.8% | 4.45% | 10.56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 |
市場注目の銘柄
チャート関連のコラム
