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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,061 | 1,069 | 1,047 | 1,050 | -11 | -1% | 155,600 |
| 2024/08/20 | 1,047 | 1,071 | 1,039 | 1,061 | +17 | +1.6% | 188,500 |
| 2024/08/19 | 1,041 | 1,058 | 1,036 | 1,044 | +5 | +0.5% | 177,600 |
| 2024/08/16 | 1,015 | 1,039 | 1,006 | 1,039 | +37 | +3.7% | 148,900 |
| 2024/08/15 | 1,008 | 1,018 | 993 | 1,002 | -6 | -0.6% | 142,200 |
| 2024/08/14 | 970 | 1,008 | 951 | 1,008 | +53 | +5.5% | 247,100 |
| 2024/08/13 | 962 | 973 | 945 | 955 | +4 | +0.4% | 446,100 |
| 2024/08/09 | 992 | 1,001 | 930 | 951 | -94 | -9% | 1,176,700 |
| 2024/08/08 | 1,020 | 1,065 | 1,017 | 1,045 | -5 | -0.5% | 204,400 |
| 2024/08/07 | 1,008 | 1,064 | 1,003 | 1,050 | +32 | +3.1% | 233,200 |
| 2024/08/06 | 962 | 1,045 | 962 | 1,018 | +71 | +7.5% | 515,000 |
| 2024/08/05 | 1,012 | 1,024 | 939 | 947 | -125 | -11.7% | 380,800 |
| 2024/08/02 | 1,100 | 1,110 | 1,072 | 1,072 | -43 | -3.9% | 228,500 |
| 2024/08/01 | 1,147 | 1,147 | 1,096 | 1,115 | -37 | -3.2% | 215,000 |
| 2024/07/31 | 1,135 | 1,152 | 1,126 | 1,152 | +14 | +1.2% | 125,500 |
| 2024/07/30 | 1,147 | 1,150 | 1,133 | 1,138 | -4 | -0.4% | 100,600 |
| 2024/07/29 | 1,148 | 1,158 | 1,142 | 1,142 | +2 | +0.2% | 98,900 |
| 2024/07/26 | 1,140 | 1,156 | 1,137 | 1,140 | +1 | +0.1% | 121,300 |
| 2024/07/25 | 1,161 | 1,162 | 1,137 | 1,139 | -25 | -2.1% | 206,100 |
| 2024/07/24 | 1,153 | 1,174 | 1,152 | 1,164 | +11 | +1% | 233,100 |
| 2024/07/23 | 1,137 | 1,164 | 1,132 | 1,153 | +16 | +1.4% | 219,800 |
| 2024/07/22 | 1,159 | 1,160 | 1,131 | 1,137 | -26 | -2.2% | 160,000 |
| 2024/07/19 | 1,170 | 1,177 | 1,158 | 1,163 | -7 | -0.6% | 165,200 |
| 2024/07/18 | 1,182 | 1,184 | 1,170 | 1,170 | -6 | -0.5% | 149,200 |
| 2024/07/17 | 1,176 | 1,186 | 1,175 | 1,176 | +2 | +0.2% | 120,700 |
| 2024/07/16 | 1,180 | 1,185 | 1,163 | 1,174 | +2 | +0.2% | 212,200 |
| 2024/07/12 | 1,152 | 1,173 | 1,152 | 1,172 | +20 | +1.7% | 185,400 |
| 2024/07/11 | 1,150 | 1,160 | 1,145 | 1,152 | +9 | +0.8% | 214,200 |
| 2024/07/10 | 1,133 | 1,143 | 1,127 | 1,143 | +10 | +0.9% | 147,100 |
| 2024/07/09 | 1,123 | 1,143 | 1,123 | 1,133 | +9 | +0.8% | 216,800 |
| 2024/07/08 | 1,135 | 1,139 | 1,121 | 1,124 | +1 | +0.1% | 135,800 |
| 2024/07/05 | 1,127 | 1,134 | 1,113 | 1,123 | ±0 | ±0% | 137,600 |
| 2024/07/04 | 1,111 | 1,123 | 1,101 | 1,123 | +13 | +1.2% | 173,400 |
| 2024/07/03 | 1,090 | 1,110 | 1,090 | 1,110 | +18 | +1.6% | 164,300 |
| 2024/07/02 | 1,084 | 1,100 | 1,083 | 1,092 | +6 | +0.6% | 185,300 |
| 2024/07/01 | 1,107 | 1,109 | 1,079 | 1,086 | -18 | -1.6% | 217,400 |
| 2024/06/28 | 1,088 | 1,104 | 1,086 | 1,104 | +13 | +1.2% | 264,800 |
| 2024/06/27 | 1,064 | 1,096 | 1,064 | 1,091 | +28 | +2.6% | 283,400 |
| 2024/06/26 | 1,055 | 1,074 | 1,051 | 1,063 | +10 | +0.9% | 152,100 |
| 2024/06/25 | 1,054 | 1,059 | 1,049 | 1,053 | +7 | +0.7% | 112,100 |
| 2024/06/24 | 1,051 | 1,055 | 1,036 | 1,046 | +4 | +0.4% | 133,800 |
| 2024/06/21 | 1,010 | 1,045 | 1,010 | 1,042 | +26 | +2.6% | 407,800 |
| 2024/06/20 | 1,006 | 1,018 | 1,006 | 1,016 | +11 | +1.1% | 176,500 |
| 2024/06/19 | 1,036 | 1,040 | 1,005 | 1,005 | -25 | -2.4% | 185,800 |
| 2024/06/18 | 1,020 | 1,031 | 1,019 | 1,030 | +14 | +1.4% | 143,000 |
| 2024/06/17 | 1,009 | 1,017 | 998 | 1,016 | +8 | +0.8% | 205,500 |
| 2024/06/14 | 991 | 1,010 | 990 | 1,008 | +5 | +0.5% | 212,800 |
| 2024/06/13 | 1,014 | 1,015 | 1,000 | 1,003 | -9 | -0.9% | 122,300 |
| 2024/06/12 | 1,010 | 1,018 | 1,007 | 1,012 | +4 | +0.4% | 118,100 |
| 2024/06/11 | 1,005 | 1,011 | 1,002 | 1,008 | ±0 | ±0% | 106,900 |
151～
200
件表示中 / 4976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 | 77,800円 | +4.6% | -11.9% | 2.19% | 93.73倍 | 0.81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 |
| クミアイ化 | 74,900円 | -1.1% | -20.8% | 4.54% | 8.28倍 | 0.62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 |
| ミルボン | 287,800円 | +5.7% | +0.5% | 3.06% | 18.02倍 | 1.92倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| サカタインクス | 169,400円 | +9.1% | +24.1% | 5.31% | 7.76倍 | 0.75倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| 未来工業 | 346,000円 | +2.7% | -9.7% | 3.76% | 12.24倍 | 1.10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
