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 |
|---|---|---|---|---|---|---|---|
| 2017/02/21 | 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 |
| 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 |
2051～
2100
件表示中 / 5043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 | 82,200円 | +16.6% | -3.5% | 2.07% | 76.11倍 | 0.86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 |
| アース製薬 | 469,000円 | +3.4% | -3.6% | 2.56% | 23.83倍 | 1.49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 |
| ＫＨネオケム | 271,400円 | +6.4% | +15.3% | 3.87% | 9.64倍 | 1.39倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 四国化ＨＤ | 220,300円 | +0.7% | -9.1% | 2.27% | 14.65倍 | 1.14倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 382,000円 | -8.6% | +13.8% | 4.45% | 10.56倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
