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 |
|---|---|---|---|---|---|---|---|
| 2014/06/20 | 1,584 | 1,629 | 1,556 | 1,559 | -25 | -1.6% | 984,600 |
| 2014/06/19 | 1,594 | 1,615 | 1,565 | 1,584 | -6 | -0.4% | 859,200 |
| 2014/06/18 | 1,610 | 1,637 | 1,564 | 1,590 | -9 | -0.6% | 1,215,000 |
| 2014/06/17 | 1,581 | 1,609 | 1,525 | 1,599 | -1 | -0.1% | 1,500,500 |
| 2014/06/16 | 1,488 | 1,623 | 1,463 | 1,600 | +142 | +9.7% | 3,933,100 |
| 2014/06/13 | 1,380 | 1,459 | 1,375 | 1,458 | +61 | +4.4% | 1,077,500 |
| 2014/06/12 | 1,355 | 1,411 | 1,352 | 1,397 | +14 | +1% | 480,500 |
| 2014/06/11 | 1,348 | 1,393 | 1,331 | 1,383 | +19 | +1.4% | 481,800 |
| 2014/06/10 | 1,400 | 1,405 | 1,360 | 1,364 | -43 | -3.1% | 531,200 |
| 2014/06/09 | 1,433 | 1,435 | 1,401 | 1,407 | +1 | +0.1% | 425,200 |
| 2014/06/06 | 1,360 | 1,407 | 1,360 | 1,406 | +17 | +1.2% | 532,900 |
| 2014/06/05 | 1,460 | 1,460 | 1,374 | 1,389 | -22 | -1.6% | 788,500 |
| 2014/06/04 | 1,419 | 1,435 | 1,385 | 1,411 | -20 | -1.4% | 663,100 |
| 2014/06/03 | 1,490 | 1,493 | 1,401 | 1,431 | +1 | +0.1% | 1,778,800 |
| 2014/06/02 | 1,370 | 1,449 | 1,367 | 1,430 | +115 | +8.7% | 2,497,200 |
| 2014/05/30 | 1,259 | 1,315 | 1,251 | 1,315 | +86 | +7% | 1,371,700 |
| 2014/05/29 | 1,230 | 1,249 | 1,225 | 1,229 | +8 | +0.7% | 442,400 |
| 2014/05/28 | 1,249 | 1,270 | 1,221 | 1,221 | +2 | +0.2% | 651,200 |
| 2014/05/27 | 1,165 | 1,266 | 1,162 | 1,219 | +69 | +6% | 1,462,800 |
| 2014/05/26 | 1,135 | 1,162 | 1,130 | 1,150 | +50 | +4.5% | 430,900 |
| 2014/05/23 | 1,082 | 1,129 | 1,080 | 1,100 | +17 | +1.6% | 527,500 |
| 2014/05/22 | 1,046 | 1,092 | 1,041 | 1,083 | +48 | +4.6% | 506,500 |
| 2014/05/21 | 1,002 | 1,044 | 1,002 | 1,035 | +4 | +0.4% | 356,100 |
| 2014/05/20 | 1,007 | 1,042 | 995 | 1,031 | +24 | +2.4% | 690,400 |
| 2014/05/19 | 1,055 | 1,063 | 1,000 | 1,007 | -58 | -5.4% | 485,600 |
| 2014/05/16 | 1,097 | 1,100 | 1,050 | 1,065 | -58 | -5.2% | 518,900 |
| 2014/05/15 | 1,090 | 1,136 | 1,083 | 1,123 | ±0 | ±0% | 434,300 |
| 2014/05/14 | 1,075 | 1,144 | 1,071 | 1,123 | +39 | +3.6% | 441,000 |
| 2014/05/13 | 1,087 | 1,108 | 1,074 | 1,084 | +30 | +2.8% | 599,900 |
| 2014/05/12 | 1,090 | 1,104 | 1,050 | 1,054 | -44 | -4% | 523,100 |
| 2014/05/09 | 1,111 | 1,125 | 1,085 | 1,098 | -53 | -4.6% | 639,100 |
| 2014/05/08 | 1,201 | 1,217 | 1,150 | 1,151 | -40 | -3.4% | 567,100 |
| 2014/05/07 | 1,206 | 1,219 | 1,186 | 1,191 | -51 | -4.1% | 600,000 |
| 2014/05/02 | 1,176 | 1,266 | 1,170 | 1,242 | +86 | +7.4% | 1,829,300 |
| 2014/05/01 | 1,082 | 1,161 | 1,080 | 1,156 | +52 | +4.7% | 620,100 |
| 2014/04/30 | 1,141 | 1,143 | 1,088 | 1,104 | -38 | -3.3% | 537,900 |
| 2014/04/28 | 1,186 | 1,188 | 1,138 | 1,142 | -64 | -5.3% | 602,300 |
| 2014/04/25 | 1,213 | 1,254 | 1,198 | 1,206 | +5 | +0.4% | 599,000 |
| 2014/04/24 | 1,214 | 1,225 | 1,199 | 1,201 | -12 | -1% | 241,800 |
| 2014/04/23 | 1,206 | 1,215 | 1,198 | 1,213 | +9 | +0.7% | 387,000 |
| 2014/04/22 | 1,245 | 1,260 | 1,200 | 1,204 | -41 | -3.3% | 541,800 |
| 2014/04/21 | 1,276 | 1,295 | 1,243 | 1,245 | -35 | -2.7% | 315,900 |
| 2014/04/18 | 1,280 | 1,283 | 1,262 | 1,280 | +14 | +1.1% | 237,800 |
| 2014/04/17 | 1,285 | 1,314 | 1,252 | 1,266 | -2 | -0.2% | 447,300 |
| 2014/04/16 | 1,229 | 1,268 | 1,229 | 1,268 | +40 | +3.3% | 409,200 |
| 2014/04/15 | 1,241 | 1,258 | 1,225 | 1,228 | +6 | +0.5% | 260,000 |
| 2014/04/14 | 1,225 | 1,274 | 1,220 | 1,222 | -22 | -1.8% | 349,900 |
| 2014/04/11 | 1,253 | 1,260 | 1,238 | 1,244 | -56 | -4.3% | 629,500 |
| 2014/04/10 | 1,314 | 1,365 | 1,290 | 1,300 | ±0 | ±0% | 540,800 |
| 2014/04/09 | 1,302 | 1,333 | 1,300 | 1,300 | -24 | -1.8% | 289,500 |
2551～
2600
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 | 105,200円 | +12.4% | +52.7% | 1.62% | 37.25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 | 243,100円 | +10.2% | +16.7% | 3.50% | 9.27倍 | 1.48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 | 163,300円 | +1.6% | +12.7% | 3.06% | 14.96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 | 341,000円 | +15.3% | +15.3% | 2.05% | 13.14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 |
| アース製薬 | 553,000円 | +6.1% | -3.5% | 2.17% | 36.50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
