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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,550 | 1,555 | 1,529 | 1,549 | +5 | +0.3% | 281,300 |
| 2017/07/07 | 1,549 | 1,555 | 1,543 | 1,544 | -18 | -1.2% | 178,600 |
| 2017/07/06 | 1,563 | 1,575 | 1,551 | 1,562 | -3 | -0.2% | 238,700 |
| 2017/07/05 | 1,537 | 1,565 | 1,534 | 1,565 | +19 | +1.2% | 279,500 |
| 2017/07/04 | 1,570 | 1,571 | 1,543 | 1,546 | -14 | -0.9% | 314,300 |
| 2017/07/03 | 1,565 | 1,575 | 1,555 | 1,560 | -8 | -0.5% | 253,900 |
| 2017/06/30 | 1,560 | 1,572 | 1,555 | 1,568 | -9 | -0.6% | 251,900 |
| 2017/06/29 | 1,562 | 1,577 | 1,550 | 1,577 | +24 | +1.5% | 248,400 |
| 2017/06/28 | 1,581 | 1,581 | 1,549 | 1,553 | -28 | -1.8% | 363,000 |
| 2017/06/27 | 1,571 | 1,586 | 1,559 | 1,581 | +8 | +0.5% | 413,500 |
| 2017/06/26 | 1,553 | 1,577 | 1,551 | 1,573 | +20 | +1.3% | 274,800 |
| 2017/06/23 | 1,568 | 1,575 | 1,547 | 1,553 | -5 | -0.3% | 360,600 |
| 2017/06/22 | 1,560 | 1,571 | 1,557 | 1,558 | +8 | +0.5% | 386,600 |
| 2017/06/21 | 1,540 | 1,564 | 1,532 | 1,550 | +2 | +0.1% | 561,300 |
| 2017/06/20 | 1,569 | 1,575 | 1,546 | 1,548 | -14 | -0.9% | 453,600 |
| 2017/06/19 | 1,533 | 1,564 | 1,533 | 1,562 | +32 | +2.1% | 387,900 |
| 2017/06/16 | 1,525 | 1,542 | 1,521 | 1,530 | +7 | +0.5% | 313,900 |
| 2017/06/15 | 1,528 | 1,529 | 1,508 | 1,523 | ±0 | ±0% | 292,400 |
| 2017/06/14 | 1,524 | 1,540 | 1,522 | 1,523 | +7 | +0.5% | 484,500 |
| 2017/06/13 | 1,490 | 1,516 | 1,490 | 1,516 | +20 | +1.3% | 338,700 |
| 2017/06/12 | 1,488 | 1,507 | 1,485 | 1,496 | +5 | +0.3% | 277,200 |
| 2017/06/09 | 1,495 | 1,499 | 1,480 | 1,491 | -8 | -0.5% | 376,000 |
| 2017/06/08 | 1,497 | 1,509 | 1,487 | 1,499 | +5 | +0.3% | 344,000 |
| 2017/06/07 | 1,495 | 1,499 | 1,486 | 1,494 | -3 | -0.2% | 293,000 |
| 2017/06/06 | 1,522 | 1,522 | 1,496 | 1,497 | -32 | -2.1% | 365,200 |
| 2017/06/05 | 1,530 | 1,531 | 1,515 | 1,529 | -1 | -0.1% | 264,900 |
| 2017/06/02 | 1,530 | 1,534 | 1,515 | 1,530 | +15 | +1% | 493,200 |
| 2017/06/01 | 1,506 | 1,524 | 1,506 | 1,515 | +4 | +0.3% | 265,700 |
| 2017/05/31 | 1,528 | 1,528 | 1,505 | 1,511 | -17 | -1.1% | 400,800 |
| 2017/05/30 | 1,522 | 1,531 | 1,502 | 1,528 | +40 | +2.7% | 617,600 |
| 2017/05/29 | 1,500 | 1,504 | 1,483 | 1,488 | -18 | -1.2% | 439,800 |
| 2017/05/26 | 1,522 | 1,528 | 1,504 | 1,506 | -13 | -0.9% | 368,300 |
| 2017/05/25 | 1,525 | 1,528 | 1,518 | 1,519 | -1 | -0.1% | 229,600 |
| 2017/05/24 | 1,543 | 1,547 | 1,519 | 1,520 | -12 | -0.8% | 358,100 |
| 2017/05/23 | 1,528 | 1,545 | 1,527 | 1,532 | +1 | +0.1% | 298,800 |
| 2017/05/22 | 1,540 | 1,549 | 1,528 | 1,531 | -14 | -0.9% | 301,000 |
| 2017/05/19 | 1,569 | 1,569 | 1,541 | 1,545 | -29 | -1.8% | 304,300 |
| 2017/05/18 | 1,565 | 1,582 | 1,558 | 1,574 | -18 | -1.1% | 250,500 |
| 2017/05/17 | 1,589 | 1,594 | 1,580 | 1,592 | -8 | -0.5% | 264,700 |
| 2017/05/16 | 1,595 | 1,615 | 1,594 | 1,600 | +12 | +0.8% | 498,900 |
| 2017/05/15 | 1,592 | 1,592 | 1,568 | 1,588 | -5 | -0.3% | 473,400 |
| 2017/05/12 | 1,565 | 1,593 | 1,560 | 1,593 | +27 | +1.7% | 607,400 |
| 2017/05/11 | 1,555 | 1,569 | 1,546 | 1,566 | +16 | +1% | 402,600 |
| 2017/05/10 | 1,515 | 1,550 | 1,500 | 1,550 | +2 | +0.1% | 908,600 |
| 2017/05/09 | 1,555 | 1,571 | 1,538 | 1,548 | +6 | +0.4% | 493,300 |
| 2017/05/08 | 1,513 | 1,542 | 1,512 | 1,542 | +39 | +2.6% | 414,000 |
| 2017/05/02 | 1,515 | 1,526 | 1,495 | 1,503 | -7 | -0.5% | 428,000 |
| 2017/05/01 | 1,537 | 1,540 | 1,500 | 1,510 | -23 | -1.5% | 358,000 |
| 2017/04/28 | 1,557 | 1,567 | 1,527 | 1,533 | -12 | -0.8% | 420,600 |
| 2017/04/27 | 1,550 | 1,570 | 1,538 | 1,545 | -2 | -0.1% | 1,649,900 |
1901～
1950
件表示中 / 4988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 | 81,500円 | +4.6% | -11.9% | 2.09% | 98.19倍 | 0.84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 |
| 中国塗 | 195,800円 | +11.9% | +27.4% | 4.60% | 7.19倍 | 1.20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 |
| クミアイ化 | 77,700円 | -1.1% | -20.8% | 4.38% | 8.58倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 伊勢化 | 1,923,000円 | +12.7% | +4.9% | 1.98% | 18.15倍 | 2.76倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 未来工業 | 382,500円 | +2.7% | -9.7% | 3.40% | 13.53倍 | 1.22倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
