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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,550 | 1,570 | 1,538 | 1,545 | -2 | -0.1% | 1,649,900 |
| 2017/04/26 | 1,543 | 1,558 | 1,529 | 1,547 | +16 | +1% | 474,100 |
| 2017/04/25 | 1,537 | 1,545 | 1,522 | 1,531 | -11 | -0.7% | 351,500 |
| 2017/04/24 | 1,573 | 1,580 | 1,542 | 1,542 | -26 | -1.7% | 321,500 |
| 2017/04/21 | 1,530 | 1,572 | 1,530 | 1,568 | +43 | +2.8% | 455,200 |
| 2017/04/20 | 1,515 | 1,533 | 1,508 | 1,525 | +9 | +0.6% | 175,500 |
| 2017/04/19 | 1,506 | 1,545 | 1,505 | 1,516 | -4 | -0.3% | 278,200 |
| 2017/04/18 | 1,525 | 1,529 | 1,509 | 1,520 | +6 | +0.4% | 269,200 |
| 2017/04/17 | 1,478 | 1,518 | 1,478 | 1,514 | +29 | +2% | 272,800 |
| 2017/04/14 | 1,491 | 1,503 | 1,480 | 1,485 | -14 | -0.9% | 221,200 |
| 2017/04/13 | 1,480 | 1,505 | 1,473 | 1,499 | +13 | +0.9% | 386,500 |
| 2017/04/12 | 1,496 | 1,507 | 1,474 | 1,486 | -23 | -1.5% | 397,600 |
| 2017/04/11 | 1,511 | 1,537 | 1,501 | 1,509 | -2 | -0.1% | 351,200 |
| 2017/04/10 | 1,503 | 1,533 | 1,502 | 1,511 | +1 | +0.1% | 363,300 |
| 2017/04/07 | 1,510 | 1,524 | 1,490 | 1,510 | +1 | +0.1% | 282,800 |
| 2017/04/06 | 1,533 | 1,535 | 1,498 | 1,509 | -24 | -1.6% | 319,200 |
| 2017/04/05 | 1,528 | 1,549 | 1,516 | 1,533 | +5 | +0.3% | 233,900 |
| 2017/04/04 | 1,539 | 1,557 | 1,518 | 1,528 | -23 | -1.5% | 376,800 |
| 2017/04/03 | 1,530 | 1,552 | 1,520 | 1,551 | +23 | +1.5% | 439,200 |
| 2017/03/31 | 1,553 | 1,557 | 1,528 | 1,528 | -16 | -1% | 244,000 |
| 2017/03/30 | 1,574 | 1,577 | 1,536 | 1,544 | -31 | -2% | 179,300 |
| 2017/03/29 | 1,582 | 1,582 | 1,560 | 1,575 | +19 | +1.2% | 223,500 |
| 2017/03/28 | 1,530 | 1,556 | 1,530 | 1,556 | +35 | +2.3% | 205,100 |
| 2017/03/27 | 1,530 | 1,540 | 1,520 | 1,521 | -26 | -1.7% | 187,200 |
| 2017/03/24 | 1,545 | 1,550 | 1,532 | 1,547 | +24 | +1.6% | 228,700 |
| 2017/03/23 | 1,532 | 1,535 | 1,517 | 1,523 | -9 | -0.6% | 173,200 |
| 2017/03/22 | 1,545 | 1,557 | 1,532 | 1,532 | -37 | -2.4% | 249,300 |
| 2017/03/21 | 1,555 | 1,573 | 1,552 | 1,569 | +7 | +0.4% | 254,200 |
| 2017/03/17 | 1,580 | 1,580 | 1,555 | 1,562 | -27 | -1.7% | 401,500 |
| 2017/03/16 | 1,575 | 1,591 | 1,574 | 1,589 | +8 | +0.5% | 246,500 |
| 2017/03/15 | 1,612 | 1,612 | 1,576 | 1,581 | -39 | -2.4% | 454,200 |
| 2017/03/14 | 1,608 | 1,621 | 1,590 | 1,620 | -4 | -0.2% | 406,300 |
| 2017/03/13 | 1,609 | 1,660 | 1,606 | 1,624 | +24 | +1.5% | 748,400 |
| 2017/03/10 | 1,580 | 1,604 | 1,577 | 1,600 | +26 | +1.7% | 371,400 |
| 2017/03/09 | 1,568 | 1,577 | 1,563 | 1,574 | +9 | +0.6% | 156,500 |
| 2017/03/08 | 1,562 | 1,566 | 1,553 | 1,565 | -2 | -0.1% | 223,000 |
| 2017/03/07 | 1,593 | 1,594 | 1,561 | 1,567 | -13 | -0.8% | 224,300 |
| 2017/03/06 | 1,581 | 1,589 | 1,574 | 1,580 | -2 | -0.1% | 163,300 |
| 2017/03/03 | 1,585 | 1,594 | 1,576 | 1,582 | -5 | -0.3% | 201,000 |
| 2017/03/02 | 1,595 | 1,595 | 1,579 | 1,587 | +1 | +0.1% | 238,900 |
| 2017/03/01 | 1,582 | 1,595 | 1,568 | 1,586 | +11 | +0.7% | 266,300 |
| 2017/02/28 | 1,577 | 1,597 | 1,571 | 1,575 | +8 | +0.5% | 348,200 |
| 2017/02/27 | 1,570 | 1,576 | 1,558 | 1,567 | -11 | -0.7% | 297,000 |
| 2017/02/24 | 1,575 | 1,590 | 1,563 | 1,578 | +1 | +0.1% | 316,200 |
| 2017/02/23 | 1,576 | 1,578 | 1,562 | 1,577 | +4 | +0.3% | 242,800 |
| 2017/02/22 | 1,570 | 1,576 | 1,560 | 1,573 | +7 | +0.4% | 280,400 |
| 2017/02/21 | 1,550 | 1,570 | 1,550 | 1,566 | +22 | +1.4% | 309,500 |
| 2017/02/20 | 1,547 | 1,554 | 1,540 | 1,544 | -3 | -0.2% | 168,200 |
| 2017/02/17 | 1,519 | 1,553 | 1,512 | 1,547 | +23 | +1.5% | 294,700 |
| 2017/02/16 | 1,525 | 1,530 | 1,512 | 1,524 | -11 | -0.7% | 252,300 |
1951～
2000
件表示中 / 4989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 | 82,000円 | +4.6% | -11.9% | 2.07% | 98.80倍 | 0.85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 | 77,800円 | -1.1% | -20.8% | 4.37% | 8.60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 | 1,935,000円 | +12.7% | +4.9% | 1.96% | 18.26倍 | 2.77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 | 383,000円 | +2.7% | -9.7% | 3.39% | 13.55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 |
| サカタインクス | 178,500円 | +9.1% | +24.1% | 5.04% | 8.18倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
