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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,547 | 1,547 | 1,529 | 1,535 | -1 | -0.1% | 227,600 |
| 2017/02/14 | 1,553 | 1,563 | 1,536 | 1,536 | -21 | -1.3% | 330,400 |
| 2017/02/13 | 1,567 | 1,568 | 1,544 | 1,557 | ±0 | ±0% | 275,300 |
| 2017/02/10 | 1,540 | 1,557 | 1,531 | 1,557 | +25 | +1.6% | 377,700 |
| 2017/02/09 | 1,545 | 1,554 | 1,528 | 1,532 | -19 | -1.2% | 267,400 |
| 2017/02/08 | 1,557 | 1,565 | 1,544 | 1,551 | -6 | -0.4% | 167,300 |
| 2017/02/07 | 1,555 | 1,569 | 1,546 | 1,557 | -24 | -1.5% | 277,100 |
| 2017/02/06 | 1,588 | 1,592 | 1,565 | 1,581 | +2 | +0.1% | 236,900 |
| 2017/02/03 | 1,580 | 1,602 | 1,573 | 1,579 | -6 | -0.4% | 299,900 |
| 2017/02/02 | 1,595 | 1,625 | 1,585 | 1,585 | -1 | -0.1% | 598,500 |
| 2017/02/01 | 1,590 | 1,610 | 1,577 | 1,586 | -16 | -1% | 587,600 |
| 2017/01/31 | 1,641 | 1,664 | 1,602 | 1,602 | -12 | -0.7% | 1,175,000 |
| 2017/01/30 | 1,592 | 1,626 | 1,578 | 1,614 | +23 | +1.4% | 611,000 |
| 2017/01/27 | 1,611 | 1,624 | 1,591 | 1,591 | -23 | -1.4% | 379,900 |
| 2017/01/26 | 1,630 | 1,630 | 1,605 | 1,614 | +14 | +0.9% | 369,300 |
| 2017/01/25 | 1,615 | 1,622 | 1,598 | 1,600 | +12 | +0.8% | 343,400 |
| 2017/01/24 | 1,601 | 1,638 | 1,587 | 1,588 | +10 | +0.6% | 692,900 |
| 2017/01/23 | 1,593 | 1,606 | 1,578 | 1,578 | -36 | -2.2% | 360,500 |
| 2017/01/20 | 1,606 | 1,629 | 1,587 | 1,614 | +3 | +0.2% | 456,600 |
| 2017/01/19 | 1,644 | 1,644 | 1,603 | 1,611 | -5 | -0.3% | 459,500 |
| 2017/01/18 | 1,620 | 1,649 | 1,607 | 1,616 | -30 | -1.8% | 781,300 |
| 2017/01/17 | 1,614 | 1,663 | 1,592 | 1,646 | +89 | +5.7% | 1,654,300 |
| 2017/01/16 | 1,583 | 1,586 | 1,551 | 1,557 | -17 | -1.1% | 291,400 |
| 2017/01/13 | 1,550 | 1,579 | 1,545 | 1,574 | +5 | +0.3% | 330,800 |
| 2017/01/12 | 1,620 | 1,623 | 1,567 | 1,569 | -26 | -1.6% | 510,100 |
| 2017/01/11 | 1,611 | 1,612 | 1,587 | 1,595 | -16 | -1% | 311,300 |
| 2017/01/10 | 1,601 | 1,629 | 1,596 | 1,611 | +10 | +0.6% | 520,600 |
| 2017/01/06 | 1,602 | 1,605 | 1,586 | 1,601 | -3 | -0.2% | 378,200 |
| 2017/01/05 | 1,600 | 1,604 | 1,586 | 1,604 | +12 | +0.8% | 411,700 |
| 2017/01/04 | 1,595 | 1,608 | 1,582 | 1,592 | +22 | +1.4% | 594,300 |
| 2016/12/30 | 1,525 | 1,580 | 1,525 | 1,570 | +40 | +2.6% | 580,400 |
| 2016/12/29 | 1,521 | 1,543 | 1,512 | 1,530 | -17 | -1.1% | 616,400 |
| 2016/12/28 | 1,495 | 1,548 | 1,491 | 1,547 | +112 | +7.8% | 1,688,600 |
| 2016/12/27 | 1,430 | 1,445 | 1,424 | 1,435 | +10 | +0.7% | 351,700 |
| 2016/12/26 | 1,421 | 1,437 | 1,420 | 1,425 | +3 | +0.2% | 334,100 |
| 2016/12/22 | 1,425 | 1,433 | 1,416 | 1,422 | -18 | -1.3% | 274,300 |
| 2016/12/21 | 1,470 | 1,474 | 1,435 | 1,440 | -21 | -1.4% | 385,300 |
| 2016/12/20 | 1,461 | 1,473 | 1,457 | 1,461 | +1 | +0.1% | 299,000 |
| 2016/12/19 | 1,510 | 1,515 | 1,457 | 1,460 | -63 | -4.1% | 684,500 |
| 2016/12/16 | 1,490 | 1,524 | 1,455 | 1,523 | +93 | +6.5% | 1,721,800 |
| 2016/12/15 | 1,433 | 1,437 | 1,423 | 1,430 | +2 | +0.1% | 198,500 |
| 2016/12/14 | 1,445 | 1,447 | 1,426 | 1,428 | -14 | -1% | 244,400 |
| 2016/12/13 | 1,428 | 1,442 | 1,421 | 1,442 | +17 | +1.2% | 375,300 |
| 2016/12/12 | 1,405 | 1,433 | 1,401 | 1,425 | +25 | +1.8% | 333,100 |
| 2016/12/09 | 1,372 | 1,401 | 1,372 | 1,400 | +13 | +0.9% | 367,200 |
| 2016/12/08 | 1,405 | 1,407 | 1,372 | 1,387 | -23 | -1.6% | 558,700 |
| 2016/12/07 | 1,416 | 1,419 | 1,400 | 1,410 | -7 | -0.5% | 361,600 |
| 2016/12/06 | 1,415 | 1,426 | 1,410 | 1,417 | +5 | +0.4% | 287,200 |
| 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 |
2001～
2050
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
