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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,300 | 1,333 | 1,300 | 1,332 | +52 | +4.1% | 491,100 |
| 2015/11/25 | 1,313 | 1,319 | 1,271 | 1,280 | -33 | -2.5% | 389,200 |
| 2015/11/24 | 1,266 | 1,321 | 1,265 | 1,313 | +34 | +2.7% | 647,900 |
| 2015/11/20 | 1,265 | 1,283 | 1,250 | 1,279 | +31 | +2.5% | 488,000 |
| 2015/11/19 | 1,230 | 1,266 | 1,223 | 1,248 | +23 | +1.9% | 446,400 |
| 2015/11/18 | 1,185 | 1,255 | 1,185 | 1,225 | +44 | +3.7% | 595,000 |
| 2015/11/17 | 1,199 | 1,199 | 1,175 | 1,181 | -7 | -0.6% | 229,300 |
| 2015/11/16 | 1,200 | 1,207 | 1,188 | 1,188 | -22 | -1.8% | 220,400 |
| 2015/11/13 | 1,213 | 1,214 | 1,199 | 1,210 | -9 | -0.7% | 164,600 |
| 2015/11/12 | 1,235 | 1,241 | 1,215 | 1,219 | -29 | -2.3% | 193,500 |
| 2015/11/11 | 1,210 | 1,254 | 1,206 | 1,248 | +29 | +2.4% | 289,200 |
| 2015/11/10 | 1,210 | 1,224 | 1,202 | 1,219 | -7 | -0.6% | 234,600 |
| 2015/11/09 | 1,230 | 1,235 | 1,206 | 1,226 | +4 | +0.3% | 207,500 |
| 2015/11/06 | 1,196 | 1,233 | 1,196 | 1,222 | +24 | +2% | 188,400 |
| 2015/11/05 | 1,198 | 1,229 | 1,196 | 1,198 | -10 | -0.8% | 238,700 |
| 2015/11/04 | 1,206 | 1,228 | 1,180 | 1,208 | +6 | +0.5% | 178,100 |
| 2015/11/02 | 1,226 | 1,226 | 1,201 | 1,202 | -24 | -2% | 113,700 |
| 2015/10/30 | 1,240 | 1,255 | 1,210 | 1,226 | -21 | -1.7% | 273,500 |
| 2015/10/29 | 1,235 | 1,249 | 1,230 | 1,247 | +1 | +0.1% | 148,100 |
| 2015/10/28 | 1,266 | 1,267 | 1,241 | 1,246 | +7 | +0.6% | 89,700 |
| 2015/10/27 | 1,266 | 1,266 | 1,238 | 1,239 | -22 | -1.7% | 90,000 |
| 2015/10/26 | 1,250 | 1,272 | 1,249 | 1,261 | +13 | +1% | 128,700 |
| 2015/10/23 | 1,248 | 1,256 | 1,241 | 1,248 | +9 | +0.7% | 173,500 |
| 2015/10/22 | 1,235 | 1,245 | 1,232 | 1,239 | -5 | -0.4% | 86,800 |
| 2015/10/21 | 1,262 | 1,265 | 1,232 | 1,244 | -21 | -1.7% | 301,800 |
| 2015/10/20 | 1,320 | 1,339 | 1,254 | 1,265 | +10 | +0.8% | 775,000 |
| 2015/10/19 | 1,271 | 1,271 | 1,251 | 1,255 | -8 | -0.6% | 89,700 |
| 2015/10/16 | 1,264 | 1,272 | 1,252 | 1,263 | +4 | +0.3% | 104,300 |
| 2015/10/15 | 1,230 | 1,266 | 1,230 | 1,259 | +16 | +1.3% | 140,600 |
| 2015/10/14 | 1,275 | 1,282 | 1,222 | 1,243 | -57 | -4.4% | 390,300 |
| 2015/10/13 | 1,222 | 1,380 | 1,222 | 1,300 | +70 | +5.7% | 934,900 |
| 2015/10/09 | 1,185 | 1,230 | 1,179 | 1,230 | +53 | +4.5% | 321,800 |
| 2015/10/08 | 1,192 | 1,208 | 1,174 | 1,177 | -12 | -1% | 176,000 |
| 2015/10/07 | 1,184 | 1,195 | 1,159 | 1,189 | +22 | +1.9% | 134,700 |
| 2015/10/06 | 1,210 | 1,243 | 1,167 | 1,167 | -13 | -1.1% | 271,200 |
| 2015/10/05 | 1,126 | 1,188 | 1,126 | 1,180 | +65 | +5.8% | 199,600 |
| 2015/10/02 | 1,111 | 1,122 | 1,096 | 1,115 | -2 | -0.2% | 118,400 |
| 2015/10/01 | 1,110 | 1,131 | 1,102 | 1,117 | ±0 | ±0% | 143,000 |
| 2015/09/30 | 1,093 | 1,117 | 1,086 | 1,117 | +28 | +2.6% | 153,700 |
| 2015/09/29 | 1,118 | 1,125 | 1,085 | 1,089 | -45 | -4% | 165,300 |
| 2015/09/28 | 1,120 | 1,140 | 1,113 | 1,134 | +9 | +0.8% | 88,100 |
| 2015/09/25 | 1,138 | 1,138 | 1,102 | 1,125 | +3 | +0.3% | 108,800 |
| 2015/09/24 | 1,111 | 1,135 | 1,105 | 1,122 | -3 | -0.3% | 107,900 |
| 2015/09/18 | 1,133 | 1,143 | 1,124 | 1,125 | -19 | -1.7% | 126,000 |
| 2015/09/17 | 1,150 | 1,156 | 1,131 | 1,144 | -1 | -0.1% | 71,800 |
| 2015/09/16 | 1,175 | 1,175 | 1,140 | 1,145 | -18 | -1.5% | 105,000 |
| 2015/09/15 | 1,152 | 1,179 | 1,151 | 1,163 | +11 | +1% | 172,200 |
| 2015/09/14 | 1,183 | 1,187 | 1,146 | 1,152 | -25 | -2.1% | 106,900 |
| 2015/09/11 | 1,146 | 1,185 | 1,146 | 1,177 | +22 | +1.9% | 137,500 |
| 2015/09/10 | 1,120 | 1,163 | 1,115 | 1,155 | +5 | +0.4% | 150,000 |
2201～
2250
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
