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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 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 |
| 2017/09/26 | 1,528 | 1,534 | 1,509 | 1,512 | -17 | -1.1% | 313,500 |
| 2017/09/25 | 1,535 | 1,545 | 1,528 | 1,529 | ±0 | ±0% | 288,400 |
| 2017/09/22 | 1,528 | 1,533 | 1,516 | 1,529 | +5 | +0.3% | 302,500 |
| 2017/09/21 | 1,516 | 1,534 | 1,516 | 1,524 | +11 | +0.7% | 277,100 |
| 2017/09/20 | 1,526 | 1,527 | 1,512 | 1,513 | -14 | -0.9% | 278,200 |
| 2017/09/19 | 1,514 | 1,528 | 1,507 | 1,527 | +15 | +1% | 407,900 |
| 2017/09/15 | 1,482 | 1,512 | 1,478 | 1,512 | +34 | +2.3% | 470,400 |
| 2017/09/14 | 1,477 | 1,488 | 1,469 | 1,478 | +4 | +0.3% | 236,800 |
| 2017/09/13 | 1,472 | 1,476 | 1,461 | 1,474 | +5 | +0.3% | 199,900 |
| 2017/09/12 | 1,475 | 1,482 | 1,457 | 1,469 | +5 | +0.3% | 257,200 |
| 2017/09/11 | 1,453 | 1,476 | 1,453 | 1,464 | +33 | +2.3% | 294,400 |
| 2017/09/08 | 1,443 | 1,453 | 1,431 | 1,431 | -18 | -1.2% | 273,900 |
| 2017/09/07 | 1,480 | 1,481 | 1,447 | 1,449 | -12 | -0.8% | 235,300 |
| 2017/09/06 | 1,429 | 1,465 | 1,420 | 1,461 | +16 | +1.1% | 307,900 |
| 2017/09/05 | 1,480 | 1,482 | 1,441 | 1,445 | -29 | -2% | 394,200 |
| 2017/09/04 | 1,494 | 1,495 | 1,467 | 1,474 | -34 | -2.3% | 424,000 |
| 2017/09/01 | 1,504 | 1,533 | 1,503 | 1,508 | +16 | +1.1% | 571,100 |
| 2017/08/31 | 1,485 | 1,496 | 1,481 | 1,492 | +16 | +1.1% | 383,000 |
| 2017/08/30 | 1,448 | 1,483 | 1,448 | 1,476 | +27 | +1.9% | 333,700 |
| 2017/08/29 | 1,458 | 1,459 | 1,433 | 1,449 | -23 | -1.6% | 348,900 |
| 2017/08/28 | 1,482 | 1,485 | 1,467 | 1,472 | +11 | +0.8% | 324,800 |
| 2017/08/25 | 1,450 | 1,465 | 1,446 | 1,461 | +19 | +1.3% | 256,200 |
| 2017/08/24 | 1,435 | 1,452 | 1,430 | 1,442 | +1 | +0.1% | 219,700 |
| 2017/08/23 | 1,450 | 1,452 | 1,435 | 1,441 | +4 | +0.3% | 199,800 |
| 2017/08/22 | 1,425 | 1,442 | 1,417 | 1,437 | +18 | +1.3% | 213,600 |
| 2017/08/21 | 1,425 | 1,430 | 1,417 | 1,419 | -3 | -0.2% | 220,300 |
| 2017/08/18 | 1,438 | 1,438 | 1,420 | 1,422 | -30 | -2.1% | 282,900 |
| 2017/08/17 | 1,449 | 1,456 | 1,441 | 1,452 | +6 | +0.4% | 276,500 |
| 2017/08/16 | 1,428 | 1,447 | 1,421 | 1,446 | +12 | +0.8% | 259,800 |
| 2017/08/15 | 1,436 | 1,441 | 1,424 | 1,434 | +9 | +0.6% | 303,300 |
| 2017/08/14 | 1,407 | 1,426 | 1,397 | 1,425 | +3 | +0.2% | 348,700 |
| 2017/08/10 | 1,439 | 1,442 | 1,417 | 1,422 | -18 | -1.3% | 345,200 |
| 2017/08/09 | 1,452 | 1,452 | 1,423 | 1,440 | -10 | -0.7% | 449,600 |
| 2017/08/08 | 1,454 | 1,456 | 1,441 | 1,450 | -4 | -0.3% | 313,900 |
| 2017/08/07 | 1,470 | 1,470 | 1,450 | 1,454 | -3 | -0.2% | 309,300 |
| 2017/08/04 | 1,447 | 1,461 | 1,445 | 1,457 | +8 | +0.6% | 303,600 |
| 2017/08/03 | 1,465 | 1,470 | 1,441 | 1,449 | -9 | -0.6% | 457,200 |
| 2017/08/02 | 1,446 | 1,462 | 1,441 | 1,458 | +10 | +0.7% | 545,100 |
| 2017/08/01 | 1,490 | 1,490 | 1,439 | 1,448 | -38 | -2.6% | 959,300 |
| 2017/07/31 | 1,509 | 1,510 | 1,483 | 1,486 | -25 | -1.7% | 596,200 |
| 2017/07/28 | 1,551 | 1,566 | 1,507 | 1,511 | -69 | -4.4% | 658,500 |
| 2017/07/27 | 1,577 | 1,604 | 1,577 | 1,580 | -10 | -0.6% | 229,600 |
| 2017/07/26 | 1,589 | 1,599 | 1,583 | 1,590 | +12 | +0.8% | 235,100 |
| 2017/07/25 | 1,601 | 1,603 | 1,578 | 1,578 | -31 | -1.9% | 344,400 |
| 2017/07/24 | 1,610 | 1,616 | 1,599 | 1,609 | -13 | -0.8% | 231,700 |
| 2017/07/21 | 1,641 | 1,647 | 1,620 | 1,622 | -25 | -1.5% | 287,500 |
| 2017/07/20 | 1,633 | 1,653 | 1,629 | 1,647 | +25 | +1.5% | 642,300 |
| 2017/07/19 | 1,584 | 1,624 | 1,584 | 1,622 | +38 | +2.4% | 657,300 |
1901～
1950
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
