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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 1,508 | 1,525 | 1,507 | 1,518 | ±0 | ±0% | 174,200 |
| 2014/08/29 | 1,495 | 1,522 | 1,483 | 1,518 | +17 | +1.1% | 198,400 |
| 2014/08/28 | 1,534 | 1,536 | 1,498 | 1,501 | -37 | -2.4% | 248,500 |
| 2014/08/27 | 1,513 | 1,538 | 1,513 | 1,538 | +18 | +1.2% | 292,700 |
| 2014/08/26 | 1,531 | 1,545 | 1,513 | 1,520 | -13 | -0.8% | 239,300 |
| 2014/08/25 | 1,516 | 1,543 | 1,516 | 1,533 | +18 | +1.2% | 330,300 |
| 2014/08/22 | 1,524 | 1,538 | 1,508 | 1,515 | -2 | -0.1% | 202,500 |
| 2014/08/21 | 1,520 | 1,530 | 1,510 | 1,517 | -4 | -0.3% | 202,600 |
| 2014/08/20 | 1,535 | 1,545 | 1,511 | 1,521 | ±0 | ±0% | 402,200 |
| 2014/08/19 | 1,529 | 1,535 | 1,506 | 1,521 | +10 | +0.7% | 234,200 |
| 2014/08/18 | 1,514 | 1,541 | 1,504 | 1,511 | +4 | +0.3% | 304,400 |
| 2014/08/15 | 1,467 | 1,518 | 1,467 | 1,507 | +18 | +1.2% | 247,600 |
| 2014/08/14 | 1,461 | 1,555 | 1,461 | 1,489 | +31 | +2.1% | 638,200 |
| 2014/08/13 | 1,421 | 1,467 | 1,410 | 1,458 | +18 | +1.3% | 323,100 |
| 2014/08/12 | 1,452 | 1,458 | 1,431 | 1,440 | -22 | -1.5% | 266,900 |
| 2014/08/11 | 1,434 | 1,470 | 1,428 | 1,462 | +54 | +3.8% | 365,600 |
| 2014/08/08 | 1,422 | 1,439 | 1,380 | 1,408 | -52 | -3.6% | 524,900 |
| 2014/08/07 | 1,455 | 1,495 | 1,405 | 1,460 | -4 | -0.3% | 540,800 |
| 2014/08/06 | 1,522 | 1,526 | 1,459 | 1,464 | -78 | -5.1% | 567,600 |
| 2014/08/05 | 1,568 | 1,580 | 1,535 | 1,542 | -8 | -0.5% | 244,800 |
| 2014/08/04 | 1,545 | 1,572 | 1,545 | 1,550 | -15 | -1% | 233,600 |
| 2014/08/01 | 1,567 | 1,580 | 1,557 | 1,565 | -40 | -2.5% | 430,700 |
| 2014/07/31 | 1,634 | 1,647 | 1,605 | 1,605 | -42 | -2.6% | 471,800 |
| 2014/07/30 | 1,654 | 1,685 | 1,631 | 1,647 | +73 | +4.6% | 2,040,400 |
| 2014/07/29 | 1,582 | 1,609 | 1,560 | 1,574 | +3 | +0.2% | 431,000 |
| 2014/07/28 | 1,575 | 1,600 | 1,565 | 1,571 | -29 | -1.8% | 253,600 |
| 2014/07/25 | 1,589 | 1,625 | 1,580 | 1,600 | +11 | +0.7% | 309,800 |
| 2014/07/24 | 1,590 | 1,643 | 1,560 | 1,589 | -31 | -1.9% | 654,400 |
| 2014/07/23 | 1,550 | 1,677 | 1,510 | 1,620 | +82 | +5.3% | 935,700 |
| 2014/07/22 | 1,490 | 1,544 | 1,484 | 1,538 | +57 | +3.8% | 287,300 |
| 2014/07/18 | 1,475 | 1,488 | 1,460 | 1,481 | -39 | -2.6% | 401,000 |
| 2014/07/17 | 1,530 | 1,537 | 1,515 | 1,520 | -14 | -0.9% | 187,000 |
| 2014/07/16 | 1,550 | 1,560 | 1,525 | 1,534 | -25 | -1.6% | 289,500 |
| 2014/07/15 | 1,568 | 1,583 | 1,554 | 1,559 | -8 | -0.5% | 294,900 |
| 2014/07/14 | 1,520 | 1,575 | 1,520 | 1,567 | +33 | +2.2% | 364,800 |
| 2014/07/11 | 1,496 | 1,538 | 1,468 | 1,534 | +31 | +2.1% | 506,600 |
| 2014/07/10 | 1,530 | 1,555 | 1,503 | 1,503 | -35 | -2.3% | 424,700 |
| 2014/07/09 | 1,564 | 1,566 | 1,527 | 1,538 | -53 | -3.3% | 551,100 |
| 2014/07/08 | 1,620 | 1,620 | 1,581 | 1,591 | -40 | -2.5% | 505,000 |
| 2014/07/07 | 1,631 | 1,653 | 1,623 | 1,631 | -19 | -1.2% | 319,500 |
| 2014/07/04 | 1,677 | 1,679 | 1,648 | 1,650 | -14 | -0.8% | 360,800 |
| 2014/07/03 | 1,683 | 1,690 | 1,660 | 1,664 | -22 | -1.3% | 460,200 |
| 2014/07/02 | 1,695 | 1,703 | 1,678 | 1,686 | +7 | +0.4% | 556,500 |
| 2014/07/01 | 1,677 | 1,706 | 1,668 | 1,679 | ±0 | ±0% | 557,200 |
| 2014/06/30 | 1,647 | 1,696 | 1,640 | 1,679 | +26 | +1.6% | 642,000 |
| 2014/06/27 | 1,721 | 1,729 | 1,603 | 1,653 | -83 | -4.8% | 1,358,500 |
| 2014/06/26 | 1,721 | 1,800 | 1,721 | 1,736 | -25 | -1.4% | 1,797,500 |
| 2014/06/25 | 1,975 | 1,995 | 1,740 | 1,761 | +146 | +9% | 11,480,500 |
| 2014/06/24 | 1,541 | 1,632 | 1,531 | 1,615 | +66 | +4.3% | 1,223,200 |
| 2014/06/23 | 1,555 | 1,575 | 1,539 | 1,549 | -10 | -0.6% | 376,100 |
2501～
2550
件表示中 / 4890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 |
| 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 |
| 信越ポリ | 162,800円 | +1.6% | +12.7% | 3.07% | 14.92倍 | 1.08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 |
| 扶桑化学 | 343,500円 | +15.3% | +15.3% | 2.04% | 13.24倍 | 1.23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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
