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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,423 | 1,432 | 1,407 | 1,412 | -10 | -0.7% | 267,700 |
| 2016/12/02 | 1,435 | 1,444 | 1,411 | 1,422 | -30 | -2.1% | 650,800 |
| 2016/12/01 | 1,461 | 1,466 | 1,447 | 1,452 | -9 | -0.6% | 412,600 |
| 2016/11/30 | 1,461 | 1,476 | 1,460 | 1,461 | -3 | -0.2% | 223,100 |
| 2016/11/29 | 1,471 | 1,479 | 1,462 | 1,464 | -21 | -1.4% | 248,400 |
| 2016/11/28 | 1,465 | 1,486 | 1,458 | 1,485 | +34 | +2.3% | 346,900 |
| 2016/11/25 | 1,465 | 1,470 | 1,439 | 1,451 | -13 | -0.9% | 385,400 |
| 2016/11/24 | 1,481 | 1,482 | 1,453 | 1,464 | -4 | -0.3% | 311,300 |
| 2016/11/22 | 1,459 | 1,470 | 1,453 | 1,468 | +4 | +0.3% | 193,400 |
| 2016/11/21 | 1,465 | 1,474 | 1,455 | 1,464 | +1 | +0.1% | 174,900 |
| 2016/11/18 | 1,495 | 1,499 | 1,456 | 1,463 | -21 | -1.4% | 396,500 |
| 2016/11/17 | 1,458 | 1,491 | 1,457 | 1,484 | +5 | +0.3% | 368,200 |
| 2016/11/16 | 1,455 | 1,479 | 1,446 | 1,479 | +34 | +2.4% | 248,800 |
| 2016/11/15 | 1,462 | 1,462 | 1,422 | 1,445 | -16 | -1.1% | 452,900 |
| 2016/11/14 | 1,478 | 1,480 | 1,446 | 1,461 | -20 | -1.4% | 336,400 |
| 2016/11/11 | 1,480 | 1,492 | 1,451 | 1,481 | -12 | -0.8% | 413,600 |
| 2016/11/10 | 1,449 | 1,497 | 1,425 | 1,493 | +130 | +9.5% | 670,600 |
| 2016/11/09 | 1,450 | 1,456 | 1,341 | 1,363 | -79 | -5.5% | 690,000 |
| 2016/11/08 | 1,465 | 1,472 | 1,438 | 1,442 | -16 | -1.1% | 277,500 |
| 2016/11/07 | 1,444 | 1,461 | 1,436 | 1,458 | +13 | +0.9% | 328,000 |
| 2016/11/04 | 1,429 | 1,445 | 1,407 | 1,445 | -7 | -0.5% | 482,000 |
| 2016/11/02 | 1,472 | 1,473 | 1,443 | 1,452 | -41 | -2.7% | 589,600 |
| 2016/11/01 | 1,518 | 1,518 | 1,491 | 1,493 | -26 | -1.7% | 422,000 |
| 2016/10/31 | 1,530 | 1,537 | 1,518 | 1,519 | -11 | -0.7% | 288,100 |
| 2016/10/28 | 1,533 | 1,537 | 1,519 | 1,530 | +7 | +0.5% | 368,100 |
| 2016/10/27 | 1,520 | 1,529 | 1,516 | 1,523 | +1 | +0.1% | 278,800 |
| 2016/10/26 | 1,511 | 1,532 | 1,511 | 1,522 | +6 | +0.4% | 302,000 |
| 2016/10/25 | 1,540 | 1,542 | 1,510 | 1,516 | -19 | -1.2% | 468,300 |
| 2016/10/24 | 1,526 | 1,538 | 1,512 | 1,535 | +11 | +0.7% | 497,200 |
| 2016/10/21 | 1,591 | 1,593 | 1,524 | 1,524 | +25 | +1.7% | 2,151,200 |
| 2016/10/20 | 1,492 | 1,500 | 1,486 | 1,499 | +3 | +0.2% | 453,000 |
| 2016/10/19 | 1,502 | 1,510 | 1,489 | 1,496 | +9 | +0.6% | 367,200 |
| 2016/10/18 | 1,475 | 1,498 | 1,472 | 1,487 | +6 | +0.4% | 449,200 |
| 2016/10/17 | 1,464 | 1,487 | 1,459 | 1,481 | +6 | +0.4% | 582,000 |
| 2016/10/14 | 1,457 | 1,476 | 1,450 | 1,475 | +9 | +0.6% | 653,400 |
| 2016/10/13 | 1,490 | 1,506 | 1,453 | 1,466 | -44 | -2.9% | 1,375,200 |
| 2016/10/12 | 1,525 | 1,536 | 1,505 | 1,510 | -29 | -1.9% | 665,800 |
| 2016/10/11 | 1,525 | 1,547 | 1,523 | 1,539 | -10 | -0.6% | 912,300 |
| 2016/10/07 | 1,631 | 1,637 | 1,537 | 1,549 | -140 | -8.3% | 2,583,200 |
| 2016/10/06 | 1,669 | 1,690 | 1,648 | 1,689 | +20 | +1.2% | 828,700 |
| 2016/10/05 | 1,671 | 1,691 | 1,633 | 1,669 | -42 | -2.5% | 1,699,800 |
| 2016/10/04 | 1,759 | 1,847 | 1,691 | 1,711 | +32 | +1.9% | 11,228,500 |
| 2016/10/03 | 1,670 | 1,693 | 1,653 | 1,679 | -13 | -0.8% | 595,900 |
| 2016/09/30 | 1,693 | 1,740 | 1,680 | 1,692 | -27 | -1.6% | 587,800 |
| 2016/09/29 | 1,780 | 1,789 | 1,714 | 1,719 | -56 | -3.2% | 790,200 |
| 2016/09/28 | 1,725 | 1,775 | 1,715 | 1,775 | +46 | +2.7% | 736,900 |
| 2016/09/27 | 1,694 | 1,729 | 1,682 | 1,729 | +11 | +0.6% | 465,200 |
| 2016/09/26 | 1,700 | 1,733 | 1,696 | 1,718 | ±0 | ±0% | 462,100 |
| 2016/09/23 | 1,665 | 1,722 | 1,663 | 1,718 | +61 | +3.7% | 991,000 |
| 2016/09/21 | 1,655 | 1,667 | 1,622 | 1,657 | +13 | +0.8% | 469,700 |
1951～
2000
件表示中 / 4891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 | 105,700円 | +12.4% | +52.7% | 1.61% | 37.43倍 | 1.10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 |
| 信越ポリ | 162,800円 | +1.6% | +12.7% | 3.07% | 14.92倍 | 1.09倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 244,400円 | +10.2% | +16.7% | 3.48% | 9.32倍 | 1.49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 |
| アース製薬 | 554,000円 | +6.1% | -3.5% | 2.17% | 36.56倍 | 1.67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 |
| 扶桑化学 | 343,500円 | +15.3% | +15.3% | 2.04% | 13.24倍 | 1.22倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
