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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 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 |
| 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 |
1851～
1900
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
