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 |
|---|---|---|---|---|---|---|---|
| 2016/09/20 | 1,630 | 1,681 | 1,629 | 1,644 | +15 | +0.9% | 729,700 |
| 2016/09/16 | 1,599 | 1,630 | 1,593 | 1,629 | +39 | +2.5% | 1,450,600 |
| 2016/09/15 | 1,576 | 1,607 | 1,576 | 1,590 | +12 | +0.8% | 333,600 |
| 2016/09/14 | 1,568 | 1,616 | 1,567 | 1,578 | -18 | -1.1% | 488,800 |
| 2016/09/13 | 1,566 | 1,603 | 1,561 | 1,596 | +41 | +2.6% | 373,000 |
| 2016/09/12 | 1,560 | 1,579 | 1,551 | 1,555 | -45 | -2.8% | 365,100 |
| 2016/09/09 | 1,600 | 1,604 | 1,582 | 1,600 | +4 | +0.3% | 290,900 |
| 2016/09/08 | 1,599 | 1,607 | 1,574 | 1,596 | +1 | +0.1% | 429,200 |
| 2016/09/07 | 1,556 | 1,605 | 1,543 | 1,595 | +25 | +1.6% | 732,000 |
| 2016/09/06 | 1,536 | 1,576 | 1,529 | 1,570 | +34 | +2.2% | 523,400 |
| 2016/09/05 | 1,550 | 1,558 | 1,527 | 1,536 | -9 | -0.6% | 332,400 |
| 2016/09/02 | 1,525 | 1,545 | 1,510 | 1,545 | +20 | +1.3% | 454,300 |
| 2016/09/01 | 1,500 | 1,527 | 1,495 | 1,525 | +30 | +2% | 335,100 |
| 2016/08/31 | 1,523 | 1,523 | 1,484 | 1,495 | -29 | -1.9% | 353,300 |
| 2016/08/30 | 1,510 | 1,530 | 1,506 | 1,524 | +15 | +1% | 231,700 |
| 2016/08/29 | 1,528 | 1,530 | 1,504 | 1,509 | -6 | -0.4% | 261,200 |
| 2016/08/26 | 1,500 | 1,522 | 1,486 | 1,515 | +36 | +2.4% | 385,100 |
| 2016/08/25 | 1,495 | 1,495 | 1,475 | 1,479 | -7 | -0.5% | 157,400 |
| 2016/08/24 | 1,525 | 1,525 | 1,483 | 1,486 | -4 | -0.3% | 165,000 |
| 2016/08/23 | 1,467 | 1,509 | 1,464 | 1,490 | +29 | +2% | 251,000 |
| 2016/08/22 | 1,458 | 1,476 | 1,455 | 1,461 | +4 | +0.3% | 158,900 |
| 2016/08/19 | 1,434 | 1,457 | 1,415 | 1,457 | +21 | +1.5% | 233,800 |
| 2016/08/18 | 1,462 | 1,477 | 1,436 | 1,436 | -46 | -3.1% | 259,300 |
| 2016/08/17 | 1,483 | 1,492 | 1,468 | 1,482 | -8 | -0.5% | 200,400 |
| 2016/08/16 | 1,510 | 1,522 | 1,486 | 1,490 | -13 | -0.9% | 249,600 |
| 2016/08/15 | 1,511 | 1,518 | 1,499 | 1,503 | -17 | -1.1% | 135,500 |
| 2016/08/12 | 1,506 | 1,526 | 1,495 | 1,520 | +15 | +1% | 324,800 |
| 2016/08/10 | 1,488 | 1,516 | 1,483 | 1,505 | +4 | +0.3% | 183,800 |
| 2016/08/09 | 1,510 | 1,512 | 1,484 | 1,501 | -4 | -0.3% | 230,400 |
| 2016/08/08 | 1,490 | 1,512 | 1,477 | 1,505 | +40 | +2.7% | 351,800 |
| 2016/08/05 | 1,466 | 1,480 | 1,450 | 1,465 | -6 | -0.4% | 330,200 |
| 2016/08/04 | 1,501 | 1,502 | 1,465 | 1,471 | -32 | -2.1% | 394,000 |
| 2016/08/03 | 1,516 | 1,546 | 1,502 | 1,503 | -41 | -2.7% | 460,400 |
| 2016/08/02 | 1,530 | 1,556 | 1,510 | 1,544 | +11 | +0.7% | 597,600 |
| 2016/08/01 | 1,515 | 1,549 | 1,508 | 1,533 | +29 | +1.9% | 747,800 |
| 2016/07/29 | 1,498 | 1,509 | 1,466 | 1,504 | +21 | +1.4% | 669,500 |
| 2016/07/28 | 1,500 | 1,546 | 1,481 | 1,483 | +34 | +2.3% | 1,064,500 |
| 2016/07/27 | 1,440 | 1,474 | 1,437 | 1,449 | -10 | -0.7% | 485,000 |
| 2016/07/26 | 1,403 | 1,467 | 1,400 | 1,459 | +56 | +4% | 873,400 |
| 2016/07/25 | 1,405 | 1,428 | 1,384 | 1,403 | +2 | +0.1% | 404,400 |
| 2016/07/22 | 1,395 | 1,437 | 1,388 | 1,401 | -12 | -0.8% | 457,300 |
| 2016/07/21 | 1,379 | 1,420 | 1,362 | 1,413 | +55 | +4.1% | 524,700 |
| 2016/07/20 | 1,363 | 1,376 | 1,342 | 1,358 | -3 | -0.2% | 425,300 |
| 2016/07/19 | 1,331 | 1,361 | 1,290 | 1,361 | +62 | +4.8% | 674,900 |
| 2016/07/15 | 1,327 | 1,337 | 1,290 | 1,299 | -41 | -3.1% | 585,400 |
| 2016/07/14 | 1,342 | 1,354 | 1,329 | 1,340 | -10 | -0.7% | 376,900 |
| 2016/07/13 | 1,364 | 1,364 | 1,337 | 1,350 | -1 | -0.1% | 449,100 |
| 2016/07/12 | 1,395 | 1,400 | 1,335 | 1,351 | -16 | -1.2% | 619,000 |
| 2016/07/11 | 1,368 | 1,380 | 1,336 | 1,367 | +16 | +1.2% | 536,000 |
| 2016/07/08 | 1,405 | 1,415 | 1,338 | 1,351 | -39 | -2.8% | 344,700 |
2001～
2050
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
