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 |
|---|---|---|---|---|---|---|---|
| 2016/07/07 | 1,435 | 1,447 | 1,379 | 1,390 | -58 | -4% | 339,500 |
| 2016/07/06 | 1,443 | 1,453 | 1,407 | 1,448 | +24 | +1.7% | 481,800 |
| 2016/07/05 | 1,440 | 1,445 | 1,408 | 1,424 | -24 | -1.7% | 327,700 |
| 2016/07/04 | 1,466 | 1,485 | 1,445 | 1,448 | +11 | +0.8% | 422,600 |
| 2016/07/01 | 1,390 | 1,445 | 1,375 | 1,437 | +81 | +6% | 512,000 |
| 2016/06/30 | 1,348 | 1,394 | 1,337 | 1,356 | +23 | +1.7% | 394,900 |
| 2016/06/29 | 1,323 | 1,346 | 1,306 | 1,333 | +40 | +3.1% | 314,000 |
| 2016/06/28 | 1,233 | 1,310 | 1,232 | 1,293 | +32 | +2.5% | 295,600 |
| 2016/06/27 | 1,219 | 1,276 | 1,215 | 1,261 | +59 | +4.9% | 310,100 |
| 2016/06/24 | 1,345 | 1,352 | 1,140 | 1,202 | -132 | -9.9% | 678,200 |
| 2016/06/23 | 1,337 | 1,344 | 1,317 | 1,334 | +18 | +1.4% | 204,000 |
| 2016/06/22 | 1,355 | 1,358 | 1,307 | 1,316 | -28 | -2.1% | 279,200 |
| 2016/06/21 | 1,327 | 1,365 | 1,313 | 1,344 | +17 | +1.3% | 312,300 |
| 2016/06/20 | 1,328 | 1,347 | 1,307 | 1,327 | +21 | +1.6% | 327,900 |
| 2016/06/17 | 1,350 | 1,364 | 1,299 | 1,306 | -20 | -1.5% | 368,600 |
| 2016/06/16 | 1,422 | 1,437 | 1,318 | 1,326 | -82 | -5.8% | 526,400 |
| 2016/06/15 | 1,395 | 1,414 | 1,367 | 1,408 | +13 | +0.9% | 405,700 |
| 2016/06/14 | 1,472 | 1,488 | 1,377 | 1,395 | -107 | -7.1% | 776,000 |
| 2016/06/13 | 1,570 | 1,575 | 1,483 | 1,502 | -54 | -3.5% | 588,000 |
| 2016/06/10 | 1,524 | 1,579 | 1,515 | 1,556 | +67 | +4.5% | 1,259,200 |
| 2016/06/09 | 1,446 | 1,514 | 1,431 | 1,489 | +39 | +2.7% | 804,900 |
| 2016/06/08 | 1,413 | 1,450 | 1,408 | 1,450 | +37 | +2.6% | 413,600 |
| 2016/06/07 | 1,410 | 1,419 | 1,393 | 1,413 | +26 | +1.9% | 270,200 |
| 2016/06/06 | 1,398 | 1,399 | 1,379 | 1,387 | -32 | -2.3% | 305,100 |
| 2016/06/03 | 1,397 | 1,419 | 1,390 | 1,419 | +27 | +1.9% | 334,100 |
| 2016/06/02 | 1,400 | 1,419 | 1,376 | 1,392 | -23 | -1.6% | 355,800 |
| 2016/06/01 | 1,427 | 1,437 | 1,404 | 1,415 | -34 | -2.3% | 365,800 |
| 2016/05/31 | 1,431 | 1,453 | 1,418 | 1,449 | +9 | +0.6% | 284,700 |
| 2016/05/30 | 1,424 | 1,444 | 1,415 | 1,440 | +16 | +1.1% | 170,800 |
| 2016/05/27 | 1,426 | 1,446 | 1,418 | 1,424 | ±0 | ±0% | 229,900 |
| 2016/05/26 | 1,455 | 1,455 | 1,385 | 1,424 | -16 | -1.1% | 487,900 |
| 2016/05/25 | 1,460 | 1,466 | 1,438 | 1,440 | -11 | -0.8% | 423,700 |
| 2016/05/24 | 1,431 | 1,453 | 1,420 | 1,451 | +16 | +1.1% | 420,200 |
| 2016/05/23 | 1,416 | 1,441 | 1,409 | 1,435 | +19 | +1.3% | 460,500 |
| 2016/05/20 | 1,427 | 1,437 | 1,403 | 1,416 | -1 | -0.1% | 411,100 |
| 2016/05/19 | 1,400 | 1,420 | 1,390 | 1,417 | +40 | +2.9% | 441,200 |
| 2016/05/18 | 1,416 | 1,431 | 1,366 | 1,377 | -39 | -2.8% | 494,100 |
| 2016/05/17 | 1,390 | 1,418 | 1,386 | 1,416 | +21 | +1.5% | 321,800 |
| 2016/05/16 | 1,416 | 1,435 | 1,389 | 1,395 | +3 | +0.2% | 671,200 |
| 2016/05/13 | 1,377 | 1,406 | 1,356 | 1,392 | -3 | -0.2% | 417,200 |
| 2016/05/12 | 1,418 | 1,426 | 1,372 | 1,395 | -45 | -3.1% | 562,800 |
| 2016/05/11 | 1,455 | 1,459 | 1,416 | 1,440 | +15 | +1.1% | 437,900 |
| 2016/05/10 | 1,413 | 1,445 | 1,326 | 1,425 | -39 | -2.7% | 876,700 |
| 2016/05/09 | 1,442 | 1,490 | 1,435 | 1,464 | +22 | +1.5% | 592,300 |
| 2016/05/06 | 1,457 | 1,476 | 1,433 | 1,442 | -18 | -1.2% | 489,900 |
| 2016/05/02 | 1,422 | 1,475 | 1,414 | 1,460 | -22 | -1.5% | 765,300 |
| 2016/04/28 | 1,548 | 1,579 | 1,478 | 1,482 | -78 | -5% | 1,030,900 |
| 2016/04/27 | 1,510 | 1,592 | 1,493 | 1,560 | +50 | +3.3% | 4,744,000 |
| 2016/04/26 | 1,523 | 1,567 | 1,488 | 1,510 | -21 | -1.4% | 1,468,400 |
| 2016/04/25 | 1,598 | 1,612 | 1,514 | 1,531 | -62 | -3.9% | 892,900 |
2051～
2100
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
