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 |
|---|---|---|---|---|---|---|---|
| 2015/09/16 | 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 |
| 2015/09/09 | 1,120 | 1,153 | 1,099 | 1,150 | +84 | +7.9% | 236,500 |
| 2015/09/08 | 1,094 | 1,115 | 1,061 | 1,066 | -24 | -2.2% | 151,200 |
| 2015/09/07 | 1,062 | 1,100 | 1,058 | 1,090 | -2 | -0.2% | 148,400 |
| 2015/09/04 | 1,141 | 1,149 | 1,085 | 1,092 | -47 | -4.1% | 227,200 |
| 2015/09/03 | 1,160 | 1,176 | 1,132 | 1,139 | ±0 | ±0% | 134,200 |
| 2015/09/02 | 1,121 | 1,164 | 1,112 | 1,139 | -14 | -1.2% | 224,200 |
| 2015/09/01 | 1,226 | 1,234 | 1,144 | 1,153 | -67 | -5.5% | 280,900 |
| 2015/08/31 | 1,190 | 1,222 | 1,177 | 1,220 | +24 | +2% | 219,300 |
| 2015/08/28 | 1,169 | 1,199 | 1,165 | 1,196 | +48 | +4.2% | 172,500 |
| 2015/08/27 | 1,150 | 1,179 | 1,140 | 1,148 | +11 | +1% | 241,700 |
| 2015/08/26 | 1,083 | 1,137 | 1,083 | 1,137 | +55 | +5.1% | 254,000 |
| 2015/08/25 | 992 | 1,149 | 990 | 1,082 | -20 | -1.8% | 605,900 |
| 2015/08/24 | 1,155 | 1,184 | 1,101 | 1,102 | -106 | -8.8% | 540,000 |
| 2015/08/21 | 1,200 | 1,220 | 1,192 | 1,208 | -34 | -2.7% | 389,500 |
| 2015/08/20 | 1,270 | 1,270 | 1,241 | 1,242 | -34 | -2.7% | 250,800 |
| 2015/08/19 | 1,285 | 1,291 | 1,273 | 1,276 | -16 | -1.2% | 136,800 |
| 2015/08/18 | 1,283 | 1,294 | 1,280 | 1,292 | +8 | +0.6% | 214,300 |
| 2015/08/17 | 1,295 | 1,297 | 1,283 | 1,284 | -13 | -1% | 154,300 |
| 2015/08/14 | 1,301 | 1,304 | 1,295 | 1,297 | -4 | -0.3% | 150,800 |
| 2015/08/13 | 1,305 | 1,310 | 1,300 | 1,301 | -4 | -0.3% | 116,700 |
| 2015/08/12 | 1,312 | 1,315 | 1,301 | 1,305 | -15 | -1.1% | 223,900 |
| 2015/08/11 | 1,318 | 1,327 | 1,313 | 1,320 | +3 | +0.2% | 161,400 |
| 2015/08/10 | 1,315 | 1,327 | 1,311 | 1,317 | +11 | +0.8% | 152,000 |
| 2015/08/07 | 1,310 | 1,313 | 1,300 | 1,306 | -3 | -0.2% | 265,300 |
| 2015/08/06 | 1,315 | 1,323 | 1,309 | 1,309 | -3 | -0.2% | 151,300 |
| 2015/08/05 | 1,305 | 1,316 | 1,303 | 1,312 | +6 | +0.5% | 249,600 |
| 2015/08/04 | 1,325 | 1,325 | 1,305 | 1,306 | -17 | -1.3% | 193,800 |
| 2015/08/03 | 1,354 | 1,354 | 1,317 | 1,323 | -24 | -1.8% | 217,400 |
| 2015/07/31 | 1,338 | 1,353 | 1,322 | 1,347 | +32 | +2.4% | 278,100 |
| 2015/07/30 | 1,360 | 1,363 | 1,307 | 1,315 | -20 | -1.5% | 448,200 |
| 2015/07/29 | 1,355 | 1,356 | 1,325 | 1,335 | -10 | -0.7% | 227,000 |
| 2015/07/28 | 1,336 | 1,356 | 1,321 | 1,345 | -2 | -0.1% | 257,800 |
| 2015/07/27 | 1,394 | 1,394 | 1,336 | 1,347 | -71 | -5% | 464,500 |
| 2015/07/24 | 1,425 | 1,426 | 1,409 | 1,418 | -7 | -0.5% | 159,900 |
| 2015/07/23 | 1,417 | 1,429 | 1,408 | 1,425 | +8 | +0.6% | 219,500 |
| 2015/07/22 | 1,405 | 1,424 | 1,396 | 1,417 | -3 | -0.2% | 171,900 |
| 2015/07/21 | 1,413 | 1,434 | 1,411 | 1,420 | +7 | +0.5% | 209,300 |
| 2015/07/17 | 1,401 | 1,420 | 1,401 | 1,413 | -5 | -0.4% | 177,300 |
| 2015/07/16 | 1,391 | 1,419 | 1,391 | 1,418 | +7 | +0.5% | 276,600 |
| 2015/07/15 | 1,390 | 1,417 | 1,381 | 1,411 | +31 | +2.2% | 594,300 |
| 2015/07/14 | 1,336 | 1,382 | 1,331 | 1,380 | +65 | +4.9% | 348,100 |
| 2015/07/13 | 1,293 | 1,330 | 1,293 | 1,315 | +19 | +1.5% | 167,100 |
| 2015/07/10 | 1,306 | 1,314 | 1,282 | 1,296 | -24 | -1.8% | 289,300 |
| 2015/07/09 | 1,314 | 1,321 | 1,211 | 1,320 | -13 | -1% | 703,500 |
| 2015/07/08 | 1,365 | 1,367 | 1,328 | 1,333 | -35 | -2.6% | 439,700 |
2401～
2450
件表示中 / 5046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 | 81,800円 | +16.6% | -3.5% | 2.08% | 75.74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 |
| アース製薬 | 472,000円 | +3.4% | -3.6% | 2.54% | 23.98倍 | 1.50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 | 268,700円 | +6.4% | +15.3% | 3.91% | 9.54倍 | 1.38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 |
| 三洋化 | 381,000円 | -8.6% | +13.8% | 4.46% | 10.54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 |
| ＪＣＵ | 333,000円 | +0.5% | -1.1% | 2.46% | 11.21倍 | 1.74倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
