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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,427 | 1,437 | 1,378 | 1,394 | -40 | -2.8% | 505,300 |
| 2015/04/14 | 1,446 | 1,470 | 1,423 | 1,434 | -12 | -0.8% | 389,100 |
| 2015/04/13 | 1,430 | 1,448 | 1,414 | 1,446 | +19 | +1.3% | 275,800 |
| 2015/04/10 | 1,447 | 1,458 | 1,410 | 1,427 | -19 | -1.3% | 336,000 |
| 2015/04/09 | 1,398 | 1,447 | 1,398 | 1,446 | +59 | +4.3% | 868,700 |
| 2015/04/08 | 1,380 | 1,390 | 1,375 | 1,387 | +11 | +0.8% | 257,000 |
| 2015/04/07 | 1,378 | 1,380 | 1,370 | 1,376 | -2 | -0.1% | 122,900 |
| 2015/04/06 | 1,358 | 1,378 | 1,354 | 1,378 | +21 | +1.5% | 146,000 |
| 2015/04/03 | 1,360 | 1,366 | 1,352 | 1,357 | -4 | -0.3% | 183,400 |
| 2015/04/02 | 1,375 | 1,376 | 1,360 | 1,361 | -14 | -1% | 135,900 |
| 2015/04/01 | 1,370 | 1,378 | 1,358 | 1,375 | +2 | +0.1% | 172,400 |
| 2015/03/31 | 1,360 | 1,374 | 1,358 | 1,373 | +13 | +1% | 152,800 |
| 2015/03/30 | 1,343 | 1,360 | 1,342 | 1,360 | +17 | +1.3% | 109,400 |
| 2015/03/27 | 1,353 | 1,367 | 1,338 | 1,343 | -7 | -0.5% | 181,400 |
| 2015/03/26 | 1,360 | 1,365 | 1,350 | 1,350 | -22 | -1.6% | 207,400 |
| 2015/03/25 | 1,375 | 1,378 | 1,364 | 1,372 | -1 | -0.1% | 134,400 |
| 2015/03/24 | 1,370 | 1,383 | 1,370 | 1,373 | +1 | +0.1% | 144,500 |
| 2015/03/23 | 1,395 | 1,397 | 1,371 | 1,372 | -15 | -1.1% | 211,800 |
| 2015/03/20 | 1,346 | 1,387 | 1,343 | 1,387 | +41 | +3% | 334,300 |
| 2015/03/19 | 1,351 | 1,359 | 1,342 | 1,346 | -5 | -0.4% | 144,600 |
| 2015/03/18 | 1,355 | 1,359 | 1,346 | 1,351 | +1 | +0.1% | 144,800 |
| 2015/03/17 | 1,345 | 1,367 | 1,345 | 1,350 | +4 | +0.3% | 292,600 |
| 2015/03/16 | 1,360 | 1,378 | 1,345 | 1,346 | -17 | -1.2% | 333,500 |
| 2015/03/13 | 1,370 | 1,374 | 1,360 | 1,363 | +1 | +0.1% | 134,000 |
| 2015/03/12 | 1,370 | 1,375 | 1,360 | 1,362 | -15 | -1.1% | 185,300 |
| 2015/03/11 | 1,354 | 1,380 | 1,350 | 1,377 | +17 | +1.3% | 137,200 |
| 2015/03/10 | 1,376 | 1,382 | 1,360 | 1,360 | -16 | -1.2% | 187,500 |
| 2015/03/09 | 1,383 | 1,389 | 1,375 | 1,376 | -18 | -1.3% | 196,300 |
| 2015/03/06 | 1,388 | 1,400 | 1,383 | 1,394 | +4 | +0.3% | 205,000 |
| 2015/03/05 | 1,376 | 1,394 | 1,365 | 1,390 | +11 | +0.8% | 267,000 |
| 2015/03/04 | 1,381 | 1,397 | 1,366 | 1,379 | -7 | -0.5% | 214,600 |
| 2015/03/03 | 1,420 | 1,422 | 1,377 | 1,386 | -27 | -1.9% | 238,900 |
| 2015/03/02 | 1,425 | 1,437 | 1,411 | 1,413 | -2 | -0.1% | 249,300 |
| 2015/02/27 | 1,397 | 1,415 | 1,393 | 1,415 | +24 | +1.7% | 276,800 |
| 2015/02/26 | 1,412 | 1,415 | 1,385 | 1,391 | -21 | -1.5% | 234,200 |
| 2015/02/25 | 1,410 | 1,414 | 1,395 | 1,412 | +5 | +0.4% | 233,700 |
| 2015/02/24 | 1,380 | 1,410 | 1,376 | 1,407 | +29 | +2.1% | 345,200 |
| 2015/02/23 | 1,380 | 1,382 | 1,375 | 1,378 | +3 | +0.2% | 166,900 |
| 2015/02/20 | 1,372 | 1,378 | 1,370 | 1,375 | -1 | -0.1% | 137,800 |
| 2015/02/19 | 1,380 | 1,381 | 1,374 | 1,376 | -4 | -0.3% | 133,400 |
| 2015/02/18 | 1,374 | 1,384 | 1,374 | 1,380 | -3 | -0.2% | 143,800 |
| 2015/02/17 | 1,368 | 1,390 | 1,366 | 1,383 | +15 | +1.1% | 235,100 |
| 2015/02/16 | 1,363 | 1,369 | 1,355 | 1,368 | +5 | +0.4% | 188,600 |
| 2015/02/13 | 1,368 | 1,375 | 1,356 | 1,363 | -13 | -0.9% | 195,600 |
| 2015/02/12 | 1,392 | 1,392 | 1,370 | 1,376 | +12 | +0.9% | 154,900 |
| 2015/02/10 | 1,376 | 1,382 | 1,351 | 1,364 | -8 | -0.6% | 151,500 |
| 2015/02/09 | 1,340 | 1,372 | 1,335 | 1,372 | +38 | +2.8% | 246,700 |
| 2015/02/06 | 1,328 | 1,334 | 1,322 | 1,334 | +12 | +0.9% | 207,300 |
| 2015/02/05 | 1,320 | 1,325 | 1,314 | 1,322 | +1 | +0.1% | 182,200 |
| 2015/02/04 | 1,333 | 1,336 | 1,321 | 1,321 | -9 | -0.7% | 241,200 |
2351～
2400
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
